Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.950 | 7.950 | 7.610 | 7.680 | 7.680 | 12,883,700 |
| 2026-10-15 | 7.450 | 8.020 | 7.400 | 7.840 | 7.840 | 19,632,301 |
| 2026-10-14 | 7.830 | 8.250 | 7.680 | 7.680 | 7.680 | 20,075,100 |
| 2026-10-13 | 7.730 | 8.010 | 7.520 | 7.820 | 7.820 | 16,488,287 |
| 2026-10-12 | 8.100 | 8.240 | 7.780 | 7.810 | 7.810 | 14,456,400 |
| 2026-10-09 | 8.080 | 8.250 | 7.700 | 8.040 | 8.040 | 18,931,455 |
| 2026-10-08 | 8.110 | 8.190 | 8.000 | 8.080 | 8.080 | 12,164,800 |
| 2026-09-30 | 8.220 | 8.310 | 8.060 | 8.100 | 8.100 | 8,852,200 |
| 2026-09-29 | 8.060 | 8.200 | 8.020 | 8.120 | 8.120 | 5,916,700 |
| 2026-09-28 | 8.180 | 8.250 | 7.990 | 8.060 | 8.060 | 12,260,633 |
| 2026-09-24 | 8.330 | 8.400 | 8.160 | 8.210 | 8.210 | 10,714,400 |
| 2026-09-23 | 8.300 | 8.360 | 8.200 | 8.330 | 8.330 | 12,331,800 |
| 2026-09-22 | 8.290 | 8.350 | 8.200 | 8.270 | 8.270 | 13,472,700 |
| 2026-09-21 | 8.130 | 8.390 | 8.120 | 8.300 | 8.300 | 16,560,199 |
| 2026-09-18 | 7.880 | 8.200 | 7.840 | 8.120 | 8.120 | 19,102,504 |
| 2026-09-17 | 7.790 | 7.950 | 7.690 | 7.840 | 7.840 | 9,508,800 |
| 2026-09-16 | 7.610 | 7.850 | 7.610 | 7.850 | 7.850 | 8,216,000 |
| 2026-09-15 | 7.680 | 7.750 | 7.620 | 7.620 | 7.620 | 7,181,900 |
| 2026-09-14 | 7.650 | 7.700 | 7.530 | 7.660 | 7.660 | 9,271,500 |
| 2026-09-11 | 7.880 | 7.880 | 7.470 | 7.680 | 7.680 | 15,396,301 |
| 2026-09-10 | 8.000 | 8.120 | 7.820 | 7.820 | 7.820 | 16,348,900 |
| 2026-09-09 | 7.880 | 8.090 | 7.830 | 8.030 | 8.030 | 20,890,900 |
| 2026-09-08 | 7.580 | 7.940 | 7.570 | 7.880 | 7.880 | 18,316,301 |
| 2026-09-07 | 7.500 | 7.660 | 7.460 | 7.570 | 7.570 | 8,838,600 |
| 2026-09-04 | 7.640 | 7.710 | 7.460 | 7.500 | 7.500 | 12,677,270 |
| 2026-09-03 | 7.740 | 7.780 | 7.610 | 7.610 | 7.610 | 9,141,300 |
| 2026-09-02 | 7.700 | 7.760 | 7.610 | 7.690 | 7.690 | 12,073,447 |
| 2026-09-01 | 7.840 | 7.870 | 7.720 | 7.730 | 7.730 | 11,997,800 |
| 2026-08-31 | 7.920 | 7.920 | 7.650 | 7.760 | 7.760 | 22,905,600 |
| 2026-08-28 | 7.980 | 8.100 | 7.920 | 8.000 | 8.000 | 25,005,510 |
| 2026-08-27 | 7.870 | 8.050 | 7.870 | 7.990 | 7.990 | 14,658,600 |
| 2026-08-26 | 7.880 | 8.000 | 7.800 | 7.910 | 7.910 | 13,540,400 |
| 2026-08-25 | 7.910 | 7.940 | 7.640 | 7.880 | 7.880 | 16,536,176 |
| 2026-08-24 | 7.720 | 8.000 | 7.690 | 7.990 | 7.990 | 21,699,748 |
| 2026-08-21 | 7.730 | 7.780 | 7.550 | 7.710 | 7.710 | 17,135,957 |
| 2026-08-20 | 7.690 | 7.880 | 7.590 | 7.780 | 7.780 | 22,663,107 |
| 2026-08-19 | 7.760 | 7.780 | 7.580 | 7.600 | 7.600 | 23,941,801 |
| 2026-08-18 | 7.670 | 7.820 | 7.600 | 7.780 | 7.780 | 16,182,209 |
| 2026-08-17 | 7.720 | 7.730 | 7.600 | 7.690 | 7.690 | 12,304,100 |
| 2026-08-14 | 7.580 | 7.740 | 7.550 | 7.720 | 7.720 | 16,260,100 |
| 2026-08-13 | 7.750 | 7.850 | 7.590 | 7.600 | 7.600 | 17,786,244 |
| 2026-08-12 | 7.740 | 7.840 | 7.720 | 7.760 | 7.760 | 13,705,100 |
| 2026-08-11 | 7.980 | 7.990 | 7.590 | 7.770 | 7.770 | 21,458,600 |
| 2026-08-10 | 7.690 | 8.020 | 7.530 | 7.970 | 7.970 | 24,728,645 |
| 2026-08-07 | 7.560 | 7.690 | 7.500 | 7.640 | 7.640 | 13,768,300 |
| 2026-08-06 | 7.470 | 7.630 | 7.380 | 7.560 | 7.560 | 13,707,100 |
| 2026-08-05 | 6.950 | 7.480 | 6.920 | 7.470 | 7.470 | 21,200,500 |
| 2026-08-04 | 6.820 | 7.120 | 6.720 | 6.960 | 6.960 | 15,456,200 |
| 2026-08-03 | 6.570 | 6.710 | 6.490 | 6.690 | 6.690 | 8,670,000 |
| 2026-07-31 | 6.400 | 6.620 | 6.390 | 6.570 | 6.570 | 12,563,409 |
| 2026-07-30 | 6.560 | 6.630 | 6.220 | 6.330 | 6.330 | 12,180,868 |
| 2026-07-29 | 6.500 | 6.610 | 6.410 | 6.590 | 6.590 | 12,778,503 |
| 2026-07-28 | 6.230 | 6.640 | 6.210 | 6.510 | 6.510 | 18,749,949 |
| 2026-07-27 | 6.020 | 6.310 | 5.980 | 6.290 | 6.290 | 13,507,491 |
| 2026-07-24 | 6.160 | 6.260 | 6.000 | 6.040 | 6.040 | 10,240,690 |
| 2026-07-23 | 5.980 | 6.340 | 5.950 | 6.250 | 6.250 | 15,489,170 |
| 2026-07-22 | 6.030 | 6.150 | 5.910 | 5.970 | 5.970 | 12,166,900 |
| 2026-07-21 | 6.150 | 6.170 | 5.550 | 6.090 | 6.090 | 22,810,301 |
| 2026-07-20 | 6.580 | 6.750 | 5.870 | 6.030 | 6.030 | 27,827,152 |
| 2026-07-17 | 7.100 | 7.160 | 6.410 | 6.510 | 6.510 | 33,659,047 |
Page 1 of 21 · 1,214 trading daysOlder →
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.