Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.190 | 5.190 | 5.120 | 5.160 | 5.160 | 5,429,245 |
| 2025-04-21 | 5.070 | 5.200 | 5.040 | 5.160 | 5.160 | 8,986,601 |
| 2025-04-18 | 5.070 | 5.100 | 5.030 | 5.070 | 5.070 | 6,360,301 |
| 2025-04-17 | 5.150 | 5.190 | 5.070 | 5.080 | 5.080 | 7,202,400 |
| 2025-04-16 | 5.110 | 5.150 | 5.000 | 5.140 | 5.140 | 11,265,301 |
| 2025-04-15 | 5.060 | 5.280 | 5.060 | 5.110 | 5.110 | 18,525,900 |
| 2025-04-14 | 5.010 | 5.080 | 4.980 | 5.060 | 5.060 | 12,298,501 |
| 2025-04-11 | 4.920 | 5.050 | 4.920 | 4.960 | 4.960 | 15,305,400 |
| 2025-04-10 | 4.750 | 4.880 | 4.710 | 4.860 | 4.860 | 18,266,250 |
| 2025-04-09 | 4.550 | 4.740 | 4.320 | 4.690 | 4.690 | 16,516,887 |
| 2025-04-08 | 4.580 | 4.670 | 4.450 | 4.600 | 4.600 | 13,934,946 |
| 2025-04-07 | 4.880 | 4.880 | 4.590 | 4.590 | 4.590 | 16,960,500 |
| 2025-04-03 | 5.050 | 5.130 | 5.000 | 5.100 | 5.100 | 7,992,600 |
| 2025-04-02 | 5.060 | 5.180 | 5.050 | 5.080 | 5.080 | 9,942,500 |
| 2025-04-01 | 4.960 | 5.090 | 4.950 | 5.080 | 5.080 | 8,315,800 |
| 2025-03-31 | 4.930 | 4.990 | 4.850 | 4.970 | 4.970 | 10,507,700 |
| 2025-03-28 | 5.120 | 5.120 | 4.960 | 5.000 | 5.000 | 14,549,200 |
| 2025-03-27 | 5.070 | 5.260 | 4.990 | 5.130 | 5.130 | 18,380,563 |
| 2025-03-26 | 4.950 | 5.080 | 4.920 | 5.080 | 5.080 | 13,448,300 |
| 2025-03-25 | 4.890 | 4.940 | 4.830 | 4.900 | 4.900 | 5,722,900 |
| 2025-03-24 | 4.950 | 4.980 | 4.820 | 4.890 | 4.890 | 9,516,300 |
| 2025-03-21 | 5.040 | 5.040 | 4.910 | 4.980 | 4.980 | 9,782,094 |
| 2025-03-20 | 5.090 | 5.180 | 5.030 | 5.040 | 5.040 | 10,040,300 |
| 2025-03-19 | 4.950 | 5.160 | 4.900 | 5.090 | 5.090 | 21,151,300 |
| 2025-03-18 | 4.930 | 5.040 | 4.920 | 4.970 | 4.970 | 10,037,501 |
| 2025-03-17 | 4.910 | 4.990 | 4.900 | 4.930 | 4.930 | 9,306,180 |
| 2025-03-14 | 4.850 | 4.930 | 4.820 | 4.900 | 4.900 | 9,863,100 |
| 2025-03-13 | 4.930 | 4.940 | 4.830 | 4.880 | 4.880 | 9,235,900 |
| 2025-03-12 | 4.970 | 4.980 | 4.860 | 4.920 | 4.920 | 10,912,045 |
| 2025-03-11 | 4.930 | 4.980 | 4.850 | 4.940 | 4.940 | 10,993,800 |
| 2025-03-10 | 4.960 | 5.140 | 4.910 | 4.920 | 4.920 | 20,369,606 |
| 2025-03-07 | 4.740 | 5.070 | 4.740 | 4.950 | 4.950 | 29,417,862 |
| 2025-03-06 | 4.770 | 4.890 | 4.680 | 4.760 | 4.760 | 17,438,801 |
| 2025-03-05 | 4.730 | 4.780 | 4.660 | 4.760 | 4.760 | 9,614,161 |
| 2025-03-04 | 4.870 | 4.870 | 4.730 | 4.770 | 4.770 | 9,466,703 |
| 2025-03-03 | 4.820 | 4.890 | 4.740 | 4.810 | 4.810 | 12,475,100 |
| 2025-02-28 | 4.960 | 4.960 | 4.800 | 4.820 | 4.820 | 13,407,450 |
| 2025-02-27 | 4.930 | 5.020 | 4.860 | 4.960 | 4.960 | 17,340,090 |
| 2025-02-26 | 4.970 | 4.980 | 4.870 | 4.940 | 4.940 | 19,197,878 |
| 2025-02-25 | 4.820 | 4.970 | 4.700 | 4.920 | 4.920 | 35,404,801 |
| 2025-02-24 | 4.620 | 4.890 | 4.620 | 4.770 | 4.770 | 32,643,912 |
| 2025-02-21 | 4.830 | 4.880 | 4.630 | 4.630 | 4.630 | 44,555,494 |
| 2025-02-20 | 4.410 | 4.830 | 4.390 | 4.830 | 4.830 | 20,269,367 |
| 2025-02-19 | 4.350 | 4.410 | 4.320 | 4.390 | 4.390 | 6,099,051 |
| 2025-02-18 | 4.450 | 4.450 | 4.330 | 4.340 | 4.340 | 7,972,055 |
| 2025-02-17 | 4.390 | 4.460 | 4.350 | 4.460 | 4.460 | 10,669,450 |
| 2025-02-14 | 4.400 | 4.420 | 4.350 | 4.370 | 4.370 | 7,491,095 |
| 2025-02-13 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 11,701,538 |
| 2025-02-12 | 4.450 | 4.480 | 4.430 | 4.480 | 4.480 | 7,652,761 |
| 2025-02-11 | 4.500 | 4.500 | 4.410 | 4.450 | 4.450 | 6,840,407 |
| 2025-02-10 | 4.410 | 4.480 | 4.400 | 4.480 | 4.480 | 8,760,418 |
| 2025-02-07 | 4.420 | 4.470 | 4.370 | 4.400 | 4.400 | 10,248,206 |
| 2025-02-06 | 4.380 | 4.420 | 4.300 | 4.420 | 4.420 | 9,586,287 |
| 2025-02-05 | 4.340 | 4.410 | 4.300 | 4.380 | 4.380 | 10,535,100 |
| 2025-01-27 | 4.290 | 4.370 | 4.280 | 4.280 | 4.280 | 7,522,300 |
| 2025-01-24 | 4.210 | 4.270 | 4.190 | 4.260 | 4.260 | 9,253,275 |
| 2025-01-23 | 4.300 | 4.320 | 4.210 | 4.210 | 4.210 | 11,495,427 |
| 2025-01-22 | 4.260 | 4.320 | 4.230 | 4.250 | 4.250 | 9,033,100 |
| 2025-01-21 | 4.390 | 4.400 | 4.300 | 4.340 | 4.340 | 8,227,700 |
| 2025-01-20 | 4.410 | 4.410 | 4.270 | 4.370 | 4.370 | 11,817,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0300 CNY |
| 2022-08-24 | 0.0300 CNY |
| 2021-08-06 | 0.0200 CNY |
| 2020-08-11 | 0.0200 CNY |
| 2019-08-09 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.