Midea Group Co., Ltd. (000333.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63.50 | 64.79 | 63.48 | 64.50 | 64.50 | 25,195,612 |
| 27 Jun 2024 | 64.05 | 64.48 | 63.47 | 64.10 | 64.10 | 27,409,461 |
| 26 Jun 2024 | 65.01 | 65.39 | 63.91 | 64.25 | 64.25 | 23,831,407 |
| 25 Jun 2024 | 64.85 | 65.79 | 64.52 | 65.29 | 65.29 | 25,309,206 |
| 24 Jun 2024 | 63.71 | 65.55 | 63.61 | 64.88 | 64.88 | 30,799,053 |
| 21 Jun 2024 | 64.49 | 64.75 | 63.50 | 63.95 | 63.95 | 24,153,669 |
| 20 Jun 2024 | 63.90 | 64.75 | 63.54 | 64.47 | 64.47 | 28,085,788 |
| 19 Jun 2024 | 64.77 | 65.08 | 62.80 | 64.00 | 64.00 | 34,699,957 |
| 18 Jun 2024 | 64.30 | 65.19 | 63.67 | 64.84 | 64.84 | 21,867,469 |
| 17 Jun 2024 | 65.76 | 65.76 | 64.18 | 64.53 | 64.53 | 25,335,808 |
| 14 Jun 2024 | 63.51 | 65.76 | 63.50 | 65.61 | 65.61 | 37,924,447 |
| 13 Jun 2024 | 65.31 | 65.45 | 63.66 | 63.92 | 63.92 | 27,485,047 |
| 12 Jun 2024 | 64.84 | 65.74 | 64.53 | 65.16 | 65.16 | 25,707,199 |
| 11 Jun 2024 | 64.50 | 66.50 | 64.18 | 65.00 | 65.00 | 33,689,664 |
| 07 Jun 2024 | 65.20 | 65.45 | 63.71 | 65.16 | 65.16 | 40,064,590 |
| 06 Jun 2024 | 63.80 | 66.03 | 63.80 | 65.76 | 65.76 | 43,603,719 |
| 05 Jun 2024 | 64.55 | 65.20 | 63.80 | 63.92 | 63.92 | 28,331,925 |
| 04 Jun 2024 | 64.99 | 64.99 | 63.40 | 64.68 | 64.68 | 30,621,198 |
| 03 Jun 2024 | 64.88 | 66.30 | 64.27 | 65.02 | 65.02 | 35,755,629 |
| 31 May 2024 | 65.19 | 65.57 | 64.55 | 64.76 | 64.76 | 26,129,419 |
| 30 May 2024 | 65.71 | 66.19 | 65.14 | 65.18 | 65.18 | 19,358,623 |
| 29 May 2024 | 66.60 | 67.20 | 65.50 | 65.85 | 65.85 | 24,132,098 |
| 28 May 2024 | 67.60 | 67.78 | 66.50 | 67.03 | 67.03 | 19,173,667 |
| 27 May 2024 | 66.50 | 68.28 | 65.54 | 67.59 | 67.59 | 30,546,219 |
| 24 May 2024 | 65.40 | 66.98 | 65.10 | 66.62 | 66.62 | 25,926,968 |
| 23 May 2024 | 65.40 | 66.19 | 65.00 | 65.74 | 65.74 | 24,096,149 |
| 22 May 2024 | 66.34 | 66.54 | 65.31 | 65.41 | 65.41 | 26,105,215 |
| 21 May 2024 | 66.27 | 67.30 | 66.20 | 66.55 | 66.55 | 24,358,794 |
| 20 May 2024 | 67.01 | 67.88 | 66.21 | 66.57 | 66.57 | 42,643,037 |
| 17 May 2024 | 68.78 | 69.50 | 66.52 | 68.03 | 68.03 | 41,848,256 |
| 16 May 2024 | 69.76 | 69.80 | 68.80 | 69.34 | 69.34 | 24,600,403 |
| 15 May 2024 | 68.50 | 70.10 | 68.11 | 69.76 | 69.76 | 30,189,455 |
| 15 May 2024 | 3 Dividend | |||||
| 14 May 2024 | 72.68 | 72.89 | 70.20 | 70.84 | 67.84 | 39,923,610 |
| 13 May 2024 | 71.88 | 72.99 | 70.70 | 72.71 | 69.63 | 27,167,410 |
| 10 May 2024 | 72.20 | 72.33 | 71.34 | 71.88 | 68.84 | 22,487,905 |
| 09 May 2024 | 71.00 | 72.34 | 70.62 | 71.85 | 68.81 | 28,571,831 |
| 08 May 2024 | 70.50 | 71.34 | 70.39 | 70.75 | 67.75 | 17,661,960 |
| 07 May 2024 | 70.81 | 72.33 | 70.62 | 71.10 | 68.09 | 30,431,457 |
| 06 May 2024 | 70.50 | 71.46 | 69.65 | 71.01 | 68.00 | 46,179,914 |
| 30 Apr 2024 | 66.84 | 71.15 | 66.80 | 69.78 | 66.82 | 57,131,843 |
| 29 Apr 2024 | 68.30 | 68.88 | 67.23 | 68.20 | 65.31 | 33,226,398 |
| 26 Apr 2024 | 68.25 | 68.65 | 67.42 | 68.37 | 65.47 | 24,225,747 |
| 25 Apr 2024 | 67.13 | 68.56 | 67.13 | 68.24 | 65.35 | 22,033,298 |
| 24 Apr 2024 | 68.34 | 68.64 | 66.75 | 67.90 | 65.02 | 30,783,047 |
| 23 Apr 2024 | 69.83 | 70.00 | 67.59 | 68.39 | 65.49 | 38,217,940 |
| 22 Apr 2024 | 70.20 | 71.19 | 69.50 | 69.98 | 67.02 | 28,943,754 |
| 19 Apr 2024 | 69.43 | 70.58 | 69.43 | 70.00 | 67.04 | 28,812,335 |
| 18 Apr 2024 | 68.58 | 71.33 | 68.38 | 70.00 | 67.04 | 39,542,136 |
| 17 Apr 2024 | 68.00 | 68.80 | 66.98 | 68.58 | 65.68 | 24,549,649 |
| 16 Apr 2024 | 66.78 | 68.77 | 66.57 | 68.31 | 65.42 | 39,191,380 |
| 15 Apr 2024 | 64.89 | 67.00 | 64.71 | 66.84 | 64.01 | 31,783,741 |
| 12 Apr 2024 | 64.99 | 65.60 | 64.58 | 64.89 | 62.14 | 21,734,388 |
| 11 Apr 2024 | 64.95 | 65.95 | 64.61 | 65.07 | 62.31 | 19,004,769 |
| 10 Apr 2024 | 64.87 | 66.20 | 64.56 | 65.17 | 62.41 | 18,081,970 |
| 09 Apr 2024 | 65.00 | 65.60 | 64.82 | 65.04 | 62.29 | 19,478,279 |
| 08 Apr 2024 | 66.72 | 66.85 | 64.67 | 65.32 | 62.55 | 32,434,492 |
| 03 Apr 2024 | 66.20 | 66.90 | 65.98 | 66.73 | 63.90 | 20,626,495 |
| 02 Apr 2024 | 66.00 | 66.53 | 65.75 | 66.25 | 63.44 | 22,653,632 |
| 01 Apr 2024 | 64.50 | 66.28 | 64.10 | 66.22 | 63.42 | 32,771,225 |
| 29 Mar 2024 | 64.58 | 65.73 | 63.90 | 64.22 | 61.50 | 15,456,140 |
| 28 Mar 2024 | 64.23 | 65.39 | 63.18 | 64.58 | 61.85 | 45,185,411 |
| 27 Mar 2024 | 62.53 | 64.88 | 62.51 | 63.67 | 60.97 | 34,842,794 |
| 26 Mar 2024 | 62.31 | 63.25 | 62.31 | 62.72 | 60.06 | 25,353,749 |
| 25 Mar 2024 | 62.19 | 63.66 | 61.78 | 62.90 | 60.24 | 26,903,326 |
| 22 Mar 2024 | 60.56 | 62.65 | 60.50 | 62.62 | 59.97 | 43,156,777 |
| 21 Mar 2024 | 61.91 | 62.04 | 60.13 | 60.55 | 57.99 | 39,189,153 |
| 20 Mar 2024 | 62.20 | 62.50 | 61.40 | 61.88 | 59.26 | 37,790,890 |
| 19 Mar 2024 | 62.20 | 63.12 | 62.17 | 62.60 | 59.95 | 29,794,618 |
| 18 Mar 2024 | 63.88 | 63.89 | 62.35 | 62.36 | 59.72 | 42,501,113 |
| 15 Mar 2024 | 64.39 | 64.50 | 63.30 | 64.02 | 61.31 | 25,463,904 |
| 14 Mar 2024 | 63.86 | 64.75 | 63.60 | 64.50 | 61.77 | 31,531,677 |
| 13 Mar 2024 | 63.66 | 64.33 | 63.00 | 64.07 | 61.36 | 32,723,164 |
| 12 Mar 2024 | 65.35 | 65.35 | 63.05 | 64.13 | 61.41 | 50,739,915 |
| 11 Mar 2024 | 66.09 | 66.10 | 64.56 | 65.42 | 62.65 | 28,027,002 |
| 08 Mar 2024 | 65.87 | 66.49 | 64.88 | 66.10 | 63.30 | 26,125,410 |
| 07 Mar 2024 | 64.45 | 66.65 | 64.20 | 65.80 | 63.01 | 30,634,033 |
| 06 Mar 2024 | 64.90 | 65.53 | 64.30 | 64.51 | 61.78 | 21,923,001 |
| 05 Mar 2024 | 64.65 | 65.40 | 63.45 | 65.04 | 62.29 | 35,525,326 |
| 04 Mar 2024 | 65.00 | 66.00 | 63.50 | 64.60 | 61.86 | 37,384,392 |
| 01 Mar 2024 | 63.50 | 64.51 | 62.88 | 64.47 | 61.74 | 32,844,906 |
| 29 Feb 2024 | 62.00 | 63.48 | 61.75 | 62.63 | 59.98 | 48,920,998 |
| 28 Feb 2024 | 62.00 | 62.31 | 60.95 | 61.82 | 59.20 | 25,367,364 |
| 27 Feb 2024 | 60.59 | 61.99 | 60.10 | 61.92 | 59.30 | 28,014,795 |
| 26 Feb 2024 | 59.85 | 61.50 | 59.85 | 60.30 | 57.75 | 34,097,731 |
| 23 Feb 2024 | 61.68 | 62.10 | 59.32 | 59.62 | 57.10 | 43,093,597 |
| 22 Feb 2024 | 61.21 | 61.79 | 61.03 | 61.35 | 58.75 | 19,259,055 |
| 21 Feb 2024 | 61.00 | 62.55 | 60.68 | 61.71 | 59.10 | 27,797,182 |
| 20 Feb 2024 | 60.30 | 61.79 | 59.67 | 61.70 | 59.09 | 29,630,917 |
| 19 Feb 2024 | 61.70 | 61.70 | 59.81 | 60.60 | 58.03 | 35,695,854 |
| 08 Feb 2024 | 61.29 | 62.36 | 59.98 | 60.29 | 57.74 | 34,723,180 |
| 07 Feb 2024 | 59.29 | 61.17 | 59.03 | 61.11 | 58.52 | 46,195,919 |
| 06 Feb 2024 | 59.26 | 60.79 | 59.02 | 59.95 | 57.41 | 37,946,385 |
| 05 Feb 2024 | 58.00 | 59.60 | 57.82 | 59.45 | 56.93 | 46,160,268 |
| 02 Feb 2024 | 58.50 | 58.88 | 57.31 | 58.25 | 55.78 | 28,950,504 |
| 01 Feb 2024 | 58.23 | 59.46 | 58.00 | 58.81 | 56.32 | 30,340,175 |
| 31 Jan 2024 | 57.91 | 58.94 | 57.42 | 58.25 | 55.78 | 25,544,153 |
| 30 Jan 2024 | 58.70 | 59.20 | 58.00 | 58.22 | 55.75 | 27,373,299 |
| 29 Jan 2024 | 57.90 | 59.48 | 57.69 | 58.69 | 56.20 | 37,498,736 |
| 26 Jan 2024 | 56.35 | 57.75 | 56.35 | 57.51 | 55.07 | 32,745,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.