Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.240 | 4.330 | 4.220 | 4.290 | 4.290 | 7,284,600 |
| 2024-10-23 | 4.230 | 4.350 | 4.230 | 4.260 | 4.260 | 10,109,405 |
| 2024-10-22 | 4.200 | 4.240 | 4.160 | 4.230 | 4.230 | 8,373,601 |
| 2024-10-21 | 4.230 | 4.260 | 4.170 | 4.180 | 4.180 | 9,921,600 |
| 2024-10-18 | 4.220 | 4.270 | 4.180 | 4.240 | 4.240 | 11,017,601 |
| 2024-10-17 | 4.190 | 4.260 | 4.180 | 4.220 | 4.220 | 8,226,646 |
| 2024-10-16 | 4.150 | 4.210 | 4.140 | 4.180 | 4.180 | 5,071,646 |
| 2024-10-15 | 4.250 | 4.270 | 4.170 | 4.190 | 4.190 | 6,391,018 |
| 2024-10-14 | 4.200 | 4.260 | 4.170 | 4.250 | 4.250 | 7,275,618 |
| 2024-10-11 | 4.280 | 4.310 | 4.170 | 4.210 | 4.210 | 9,147,367 |
| 2024-10-10 | 4.310 | 4.360 | 4.220 | 4.320 | 4.320 | 9,795,649 |
| 2024-10-09 | 4.490 | 4.490 | 4.200 | 4.300 | 4.300 | 17,098,599 |
| 2024-10-08 | 4.980 | 5.040 | 4.390 | 4.610 | 4.610 | 33,668,147 |
| 2024-09-30 | 4.430 | 4.630 | 4.330 | 4.580 | 4.580 | 25,689,467 |
| 2024-09-27 | 4.220 | 4.350 | 4.140 | 4.310 | 4.310 | 13,483,099 |
| 2024-09-26 | 4.080 | 4.180 | 4.080 | 4.180 | 4.180 | 4,842,765 |
| 2024-09-25 | 4.140 | 4.180 | 4.080 | 4.100 | 4.100 | 7,111,200 |
| 2024-09-24 | 4.100 | 4.130 | 4.050 | 4.110 | 4.110 | 4,654,720 |
| 2024-09-23 | 4.100 | 4.100 | 4.040 | 4.050 | 4.050 | 1,438,300 |
| 2024-09-20 | 4.110 | 4.120 | 4.050 | 4.070 | 4.070 | 1,956,700 |
| 2024-09-19 | 4.080 | 4.120 | 4.040 | 4.090 | 4.090 | 2,238,000 |
| 2024-09-18 | 4.070 | 4.100 | 4.010 | 4.060 | 4.060 | 1,498,300 |
| 2024-09-13 | 4.090 | 4.120 | 4.060 | 4.060 | 4.060 | 1,498,200 |
| 2024-09-12 | 4.110 | 4.140 | 4.070 | 4.100 | 4.100 | 1,959,600 |
| 2024-09-11 | 4.130 | 4.150 | 4.080 | 4.140 | 4.140 | 2,300,900 |
| 2024-09-10 | 4.070 | 4.190 | 4.060 | 4.130 | 4.130 | 3,644,600 |
| 2024-09-09 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 2,264,252 |
| 2024-09-06 | 4.050 | 4.060 | 4.020 | 4.020 | 4.020 | 1,686,253 |
| 2024-09-05 | 4.040 | 4.060 | 4.020 | 4.050 | 4.050 | 2,026,800 |
| 2024-09-04 | 4.040 | 4.070 | 4.030 | 4.050 | 4.050 | 1,801,300 |
| 2024-09-03 | 4.050 | 4.080 | 4.040 | 4.060 | 4.060 | 1,330,700 |
| 2024-09-02 | 4.090 | 4.120 | 4.050 | 4.070 | 4.070 | 1,717,297 |
| 2024-08-30 | 4.110 | 4.140 | 4.070 | 4.090 | 4.090 | 2,812,200 |
| 2024-08-29 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 1,844,822 |
| 2024-08-28 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 2,361,488 |
| 2024-08-27 | 4.070 | 4.110 | 4.050 | 4.070 | 4.070 | 1,582,000 |
| 2024-08-26 | 4.080 | 4.100 | 4.050 | 4.100 | 4.100 | 1,859,598 |
| 2024-08-23 | 4.060 | 4.110 | 4.040 | 4.060 | 4.060 | 1,988,001 |
| 2024-08-22 | 4.110 | 4.140 | 4.090 | 4.090 | 4.090 | 1,951,200 |
| 2024-08-21 | 4.130 | 4.150 | 4.100 | 4.120 | 4.120 | 1,575,500 |
| 2024-08-20 | 4.170 | 4.200 | 4.110 | 4.130 | 4.130 | 2,744,800 |
| 2024-08-19 | 4.130 | 4.170 | 4.110 | 4.160 | 4.160 | 1,337,600 |
| 2024-08-16 | 4.190 | 4.190 | 4.130 | 4.130 | 4.130 | 1,430,900 |
| 2024-08-15 | 4.180 | 4.200 | 4.160 | 4.170 | 4.170 | 1,627,249 |
| 2024-08-14 | 4.190 | 4.220 | 4.170 | 4.180 | 4.180 | 1,490,500 |
| 2024-08-13 | 4.160 | 4.200 | 4.130 | 4.200 | 4.200 | 2,074,997 |
| 2024-08-12 | 4.190 | 4.200 | 4.140 | 4.160 | 4.160 | 1,491,380 |
| 2024-08-09 | 4.150 | 4.200 | 4.140 | 4.180 | 4.180 | 2,484,200 |
| 2024-08-08 | 4.110 | 4.160 | 4.080 | 4.150 | 4.150 | 1,707,701 |
| 2024-08-07 | 4.180 | 4.180 | 4.090 | 4.140 | 4.140 | 1,795,300 |
| 2024-08-06 | 4.100 | 4.160 | 4.080 | 4.160 | 4.160 | 2,837,449 |
| 2024-08-05 | 4.140 | 4.190 | 4.060 | 4.070 | 4.070 | 5,361,349 |
| 2024-08-02 | 4.190 | 4.220 | 4.150 | 4.170 | 4.170 | 2,031,304 |
| 2024-08-01 | 4.220 | 4.250 | 4.180 | 4.190 | 4.190 | 3,160,600 |
| 2024-07-31 | 4.220 | 4.250 | 4.180 | 4.230 | 4.230 | 3,319,500 |
| 2024-07-30 | 4.210 | 4.260 | 4.180 | 4.190 | 4.190 | 2,520,740 |
| 2024-07-29 | 4.200 | 4.260 | 4.170 | 4.250 | 4.250 | 2,668,300 |
| 2024-07-26 | 4.150 | 4.210 | 4.150 | 4.200 | 4.200 | 1,929,610 |
| 2024-07-25 | 4.180 | 4.190 | 4.120 | 4.140 | 4.140 | 1,854,622 |
| 2024-07-24 | 4.170 | 4.210 | 4.130 | 4.170 | 4.170 | 1,615,500 |
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.