Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 9,304,345 |
| 2025-01-16 | 4.530 | 4.550 | 4.460 | 4.510 | 4.510 | 6,566,600 |
| 2025-01-15 | 4.490 | 4.540 | 4.460 | 4.490 | 4.490 | 6,468,940 |
| 2025-01-14 | 4.420 | 4.540 | 4.420 | 4.510 | 4.510 | 9,726,355 |
| 2025-01-13 | 4.360 | 4.430 | 4.260 | 4.410 | 4.410 | 5,896,200 |
| 2025-01-10 | 4.460 | 4.480 | 4.350 | 4.360 | 4.360 | 5,935,446 |
| 2025-01-09 | 4.420 | 4.480 | 4.400 | 4.470 | 4.470 | 5,514,118 |
| 2025-01-08 | 4.430 | 4.460 | 4.320 | 4.440 | 4.440 | 6,993,645 |
| 2025-01-07 | 4.360 | 4.430 | 4.330 | 4.430 | 4.430 | 7,771,700 |
| 2025-01-06 | 4.320 | 4.390 | 4.230 | 4.350 | 4.350 | 8,646,607 |
| 2025-01-03 | 4.510 | 4.530 | 4.330 | 4.360 | 4.360 | 10,101,645 |
| 2025-01-02 | 4.590 | 4.640 | 4.440 | 4.480 | 4.480 | 11,085,973 |
| 2024-12-31 | 4.620 | 4.660 | 4.540 | 4.560 | 4.560 | 7,612,708 |
| 2024-12-30 | 4.700 | 4.700 | 4.520 | 4.620 | 4.620 | 9,824,242 |
| 2024-12-27 | 4.600 | 4.680 | 4.580 | 4.650 | 4.650 | 7,865,353 |
| 2024-12-26 | 4.540 | 4.640 | 4.540 | 4.600 | 4.600 | 7,821,400 |
| 2024-12-25 | 4.670 | 4.700 | 4.500 | 4.540 | 4.540 | 11,018,053 |
| 2024-12-24 | 4.750 | 4.770 | 4.580 | 4.670 | 4.670 | 11,306,901 |
| 2024-12-23 | 4.960 | 4.960 | 4.680 | 4.690 | 4.690 | 17,841,881 |
| 2024-12-20 | 4.980 | 5.010 | 4.900 | 4.970 | 4.970 | 10,681,301 |
| 2024-12-19 | 4.960 | 4.990 | 4.870 | 4.940 | 4.940 | 11,078,222 |
| 2024-12-18 | 5.040 | 5.070 | 4.900 | 5.030 | 5.030 | 12,151,893 |
| 2024-12-17 | 5.270 | 5.330 | 4.990 | 5.030 | 5.030 | 20,067,834 |
| 2024-12-16 | 5.310 | 5.450 | 5.290 | 5.300 | 5.300 | 18,839,104 |
| 2024-12-13 | 5.350 | 5.380 | 5.230 | 5.260 | 5.260 | 13,215,545 |
| 2024-12-12 | 5.320 | 5.380 | 5.300 | 5.350 | 5.350 | 10,716,546 |
| 2024-12-11 | 5.300 | 5.380 | 5.280 | 5.340 | 5.340 | 10,259,506 |
| 2024-12-10 | 5.360 | 5.420 | 5.280 | 5.310 | 5.310 | 17,222,100 |
| 2024-12-09 | 5.360 | 5.390 | 5.190 | 5.240 | 5.240 | 16,106,549 |
| 2024-12-06 | 5.280 | 5.440 | 5.250 | 5.360 | 5.360 | 21,548,197 |
| 2024-12-05 | 5.120 | 5.300 | 5.090 | 5.270 | 5.270 | 18,511,603 |
| 2024-12-04 | 5.060 | 5.190 | 5.020 | 5.120 | 5.120 | 17,912,495 |
| 2024-12-03 | 5.100 | 5.120 | 5.020 | 5.100 | 5.100 | 14,374,529 |
| 2024-12-02 | 4.970 | 5.100 | 4.960 | 5.090 | 5.090 | 16,331,341 |
| 2024-11-29 | 4.950 | 5.020 | 4.910 | 4.970 | 4.970 | 13,221,904 |
| 2024-11-28 | 4.970 | 5.020 | 4.920 | 4.960 | 4.960 | 15,555,300 |
| 2024-11-27 | 4.900 | 4.950 | 4.770 | 4.950 | 4.950 | 14,891,922 |
| 2024-11-26 | 4.970 | 5.160 | 4.900 | 4.930 | 4.930 | 17,913,900 |
| 2024-11-25 | 4.900 | 4.970 | 4.830 | 4.960 | 4.960 | 20,726,301 |
| 2024-11-22 | 5.130 | 5.160 | 4.830 | 4.850 | 4.850 | 31,415,600 |
| 2024-11-21 | 5.110 | 5.220 | 5.020 | 5.170 | 5.170 | 36,409,200 |
| 2024-11-20 | 5.140 | 5.220 | 5.050 | 5.150 | 5.150 | 33,640,426 |
| 2024-11-19 | 5.290 | 5.440 | 4.990 | 5.180 | 5.180 | 48,819,055 |
| 2024-11-18 | 5.610 | 5.710 | 5.250 | 5.310 | 5.310 | 38,694,801 |
| 2024-11-15 | 6.100 | 6.290 | 5.620 | 5.690 | 5.690 | 56,139,871 |
| 2024-11-14 | 6.300 | 6.620 | 6.150 | 6.210 | 6.210 | 51,743,746 |
| 2024-11-13 | 6.340 | 6.580 | 6.100 | 6.300 | 6.300 | 70,017,396 |
| 2024-11-12 | 5.880 | 6.340 | 5.880 | 6.180 | 6.180 | 74,641,776 |
| 2024-11-11 | 5.360 | 5.850 | 5.360 | 5.760 | 5.760 | 37,091,400 |
| 2024-11-08 | 5.300 | 5.600 | 5.270 | 5.400 | 5.400 | 36,331,290 |
| 2024-11-07 | 5.210 | 5.300 | 5.130 | 5.230 | 5.230 | 28,138,826 |
| 2024-11-06 | 5.500 | 5.510 | 5.150 | 5.210 | 5.210 | 54,293,755 |
| 2024-11-05 | 4.650 | 5.100 | 4.630 | 5.100 | 5.100 | 18,040,096 |
| 2024-11-04 | 4.620 | 4.760 | 4.570 | 4.640 | 4.640 | 14,673,381 |
| 2024-11-01 | 4.880 | 4.910 | 4.640 | 4.660 | 4.660 | 19,790,412 |
| 2024-10-31 | 4.860 | 5.030 | 4.700 | 4.900 | 4.900 | 30,797,370 |
| 2024-10-30 | 4.700 | 4.990 | 4.660 | 4.860 | 4.860 | 34,543,390 |
| 2024-10-29 | 4.730 | 4.890 | 4.470 | 4.750 | 4.750 | 41,967,895 |
| 2024-10-28 | 4.450 | 4.820 | 4.410 | 4.660 | 4.660 | 31,772,012 |
| 2024-10-25 | 4.270 | 4.390 | 4.260 | 4.390 | 4.390 | 13,785,100 |
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.