Shenzhen - Delayed Quote
CNY
Midea Group Co., Ltd. (000333.SZ)
89.18
+1.70
(+1.94%)
At close: October 30 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.50
89.49
87.03
89.18
89.18
37,161,632
Oct 29, 2026
85.95
87.58
85.88
87.48
87.48
28,440,848
Oct 28, 2026
84.60
86.40
84.60
85.91
85.91
23,780,862
Oct 27, 2026
85.00
86.00
84.29
85.04
85.04
31,485,643
Oct 26, 2026
85.59
86.60
85.00
85.50
85.50
32,554,560
Oct 23, 2026
84.71
86.13
84.45
85.59
85.59
33,405,388
Oct 22, 2026
83.87
85.70
83.00
85.29
85.29
39,470,193
Oct 21, 2026
85.08
85.28
83.20
83.86
83.86
27,385,757
Oct 20, 2026
86.40
87.18
84.80
85.28
85.28
27,533,428
Oct 19, 2026
84.62
87.01
84.30
86.54
86.54
34,244,690
Oct 16, 2026
84.50
85.80
84.02
84.60
84.60
23,073,885
Oct 15, 2026
83.60
85.50
83.40
84.71
84.71
38,483,513
Oct 14, 2026
82.70
84.60
82.21
83.70
83.70
27,973,093
Oct 13, 2026
83.46
84.35
82.58
82.79
82.79
21,741,391
Oct 12, 2026
82.58
84.49
82.50
83.50
83.50
25,759,596
Oct 9, 2026
81.50
83.57
81.50
82.46
82.46
35,637,754
Oct 8, 2026
80.67
81.88
78.30
81.74
81.74
38,781,834
Sep 30, 2026
81.66
81.80
79.31
80.10
80.10
40,171,160
Sep 29, 2026
81.66
82.44
81.20
81.66
81.66
22,706,686
Sep 28, 2026
82.18
82.97
81.27
82.00
82.00
25,657,298
Sep 24, 2026
82.18
83.05
82.05
82.65
82.65
14,315,502
Sep 23, 2026
82.51
82.84
82.05
82.47
82.47
17,023,657
Sep 22, 2026
80.71
82.62
80.24
82.54
82.54
37,519,693
Sep 21, 2026
84.08
84.18
80.68
80.90
80.90
61,690,841
Sep 18, 2026
84.90
85.04
83.88
84.40
84.40
26,087,254
Sep 17, 2026
85.25
85.28
84.16
85.04
85.04
18,013,445
Sep 16, 2026
87.00
87.41
84.51
85.00
85.00
29,845,489
Sep 15, 2026
86.70
88.10
86.44
87.23
87.23
19,677,644
Sep 14, 2026
86.29
87.40
86.26
86.80
86.80
18,095,085
Sep 11, 2026
86.20
86.90
85.95
86.26
86.26
22,286,340
Sep 10, 2026
85.99
86.60
85.40
86.20
86.20
20,498,723
Sep 9, 2026
85.00
86.04
84.44
86.02
86.02
17,978,628
Sep 8, 2026
85.88
86.38
84.68
85.15
85.15
22,943,453
Sep 7, 2026
87.54
87.70
85.96
86.27
86.27
22,890,520
Sep 4, 2026
87.00
88.28
86.02
87.57
87.57
17,952,369
Sep 3, 2026
87.25
88.50
86.56
87.25
87.25
14,859,632
Sep 2, 2026
87.37
87.89
86.68
86.98
86.98
12,320,101
Sep 1, 2026
87.90
88.41
87.00
87.49
87.49
18,426,037
Aug 31, 2026
86.60
87.98
86.12
87.73
87.73
26,791,786
Aug 28, 2026
86.50
86.98
85.42
86.23
86.23
16,936,204
Aug 27, 2026
86.00
86.56
85.40
86.18
86.18
21,921,885
Aug 26, 2026
86.03
87.26
86.02
86.39
86.39
16,637,658
Aug 25, 2026
86.20
87.40
86.03
86.69
86.69
25,305,523
Aug 24, 2026
84.11
86.35
84.05
85.99
85.99
27,668,264
Aug 21, 2026
85.38
85.99
84.25
84.30
84.30
18,021,093
Aug 20, 2026
84.78
85.53
83.95
85.38
85.38
26,335,546
Aug 19, 2026
83.51
84.78
83.38
84.72
84.72
33,406,706
Aug 18, 2026
82.80
83.89
82.39
83.58
83.58
22,707,020
Aug 17, 2026
83.15
83.28
82.39
82.61
82.61
18,845,181
Aug 14, 2026
83.77
84.30
83.00
83.03
83.03
22,392,363
Aug 13, 2026
84.19
84.57
83.80
84.19
84.19
19,974,952
Aug 12, 2026
85.18
85.37
84.16
84.34
84.34
21,928,458
Aug 11, 2026
85.26
86.12
85.03
85.62
85.62
19,509,179
Aug 10, 2026
83.50
86.07
83.12
85.30
85.30
31,141,903
Aug 7, 2026
85.26
85.33
82.97
83.50
83.50
40,016,776
Aug 6, 2026
85.50
86.00
84.80
85.32
85.32
20,869,634
Aug 5, 2026
85.00
85.60
84.28
85.47
85.47
29,129,662
Aug 4, 2026
85.99
86.20
84.66
85.14
85.14
38,112,065
Aug 3, 2026
87.39
87.97
85.65
85.90
85.90
33,669,260
Jul 31, 2026
87.01
87.79
84.51
87.60
87.60
47,504,454
Jul 30, 2026
87.01
89.50
86.50
88.95
88.95
46,149,832
Jul 29, 2026
85.35
87.50
85.10
87.01
87.01
47,814,431
Jul 28, 2026
84.12
85.92
84.01
85.37
85.37
33,671,143
Jul 27, 2026
84.03
84.55
83.20
84.13
84.13
22,819,203
Jul 24, 2026
84.75
85.20
84.11
84.50
84.50
23,791,082
Jul 23, 2026
84.67
85.18
84.27
84.77
84.77
19,123,849
Jul 22, 2026
84.04
84.80
83.51
84.80
84.80
32,691,694
Jul 21, 2026
84.15
85.75
83.61
84.27
84.27
45,909,911
Jul 20, 2026
81.23
84.50
81.11
84.30
84.30
54,704,808
Jul 17, 2026
82.31
83.45
81.34
82.71
82.71
46,279,515
Jul 16, 2026
82.15
83.45
81.80
81.80
81.80
36,238,235
Jul 15, 2026
81.17
82.76
80.58
82.67
82.67
33,221,104
Jul 14, 2026
80.43
82.00
79.91
81.18
81.18
45,750,333
Jul 13, 2026
78.50
80.67
78.42
80.40
80.40
47,041,628
Jul 10, 2026
79.14
79.30
77.86
78.99
78.99
27,961,858
Jul 9, 2026
79.00
79.59
78.00
79.33
79.33
30,121,549
Jul 8, 2026
78.75
79.96
78.33
79.41
79.41
31,545,922
Jul 7, 2026
79.43
80.35
78.65
79.12
79.12
34,065,422
Jul 6, 2026
78.60
80.15
78.00
80.00
80.00
50,383,690
Jul 3, 2026
77.50
79.90
77.31
77.96
77.96
55,780,335
Jul 2, 2026
77.61
79.26
76.98
77.01
77.01
56,146,785
Jul 1, 2026
76.01
77.60
73.62
77.40
77.40
50,224,160
Jun 30, 2026
76.52
78.66
75.31
75.53
75.53
57,750,898
Jun 29, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
75.79
77.99
75.14
77.27
77.27
74,325,828
Jun 26, 2026
76.88
78.94
76.61
78.55
74.75
44,953,388
Jun 25, 2026
76.64
78.37
76.20
76.50
72.80
41,148,953
Jun 24, 2026
78.50
78.70
76.00
76.63
72.92
38,487,790
Jun 23, 2026
78.17
79.62
77.82
78.07
74.29
36,089,100
Jun 22, 2026
77.33
79.15
76.90
78.28
74.49
30,670,955
Jun 18, 2026
79.23
79.49
77.80
78.00
74.23
36,366,779
Jun 17, 2026
78.97
79.85
78.54
79.22
75.39
33,447,229
Jun 16, 2026
80.97
80.99
78.56
78.96
75.14
41,523,880
Jun 15, 2026
82.95
82.98
80.50
80.93
77.01
43,292,554
Jun 12, 2026
84.50
84.66
82.55
83.23
79.20
42,935,287
Jun 11, 2026
83.66
85.90
83.40
85.35
81.22
52,143,692
Jun 10, 2026
82.50
84.88
81.47
83.90
79.84
38,697,291
Jun 9, 2026
82.50
82.99
81.75
82.36
78.38
22,099,177
Jun 8, 2026
81.39
83.75
80.88
82.85
78.84
36,703,053
Jun 5, 2026
82.30
83.30
81.60
81.69
77.74
20,949,437
Jun 4, 2026
82.05
83.48
81.80
82.42
78.43
24,365,847
Jun 3, 2026
82.30
82.70
81.56
82.61
78.61
23,032,626
Jun 2, 2026
81.26
82.79
81.22
82.60
78.60
26,317,746
Jun 1, 2026
80.32
82.00
80.29
81.70
77.75
37,671,119
May 29, 2026
78.92
81.26
78.50
80.85
76.94
42,972,944
May 28, 2026
79.60
79.78
78.61
78.95
75.13
24,199,752
May 27, 2026
79.53
80.28
78.87
80.03
76.16
25,588,779
May 26, 2026
79.80
80.70
79.43
79.55
75.70
24,495,312
May 25, 2026
80.00
80.14
78.79
79.81
75.95
23,127,455
May 22, 2026
81.67
82.00
79.89
80.28
76.40
30,984,802
May 21, 2026
82.15
83.15
81.50
81.50
77.56
31,181,254
May 20, 2026
80.72
82.16
80.08
81.50
77.56
30,159,703
May 19, 2026
82.83
82.84
80.50
81.00
77.08
33,581,768
May 18, 2026
82.68
83.44
82.08
82.83
78.82
37,735,368
May 15, 2026
81.45
83.30
80.75
82.57
78.58
42,660,857
May 14, 2026
80.39
82.08
80.39
81.81
77.85
38,926,688
May 13, 2026
79.96
80.95
79.63
80.38
76.49
32,849,685
May 12, 2026
80.66
81.17
79.73
80.09
76.22
35,775,583
May 11, 2026
80.14
82.45
79.58
80.67
76.77
43,644,407
May 8, 2026
79.65
81.09
79.32
80.40
76.51
28,242,327
May 7, 2026
80.00
80.98
79.77
79.81
75.95
37,217,647
May 6, 2026
79.70
80.88
79.15
80.44
76.55
36,041,863
Apr 30, 2026
81.00
82.15
80.61
81.10
77.18
35,443,269
Apr 29, 2026
80.55
81.94
80.45
81.31
77.38
33,110,792
Apr 28, 2026
79.45
80.80
79.18
80.45
76.56
30,472,906
Apr 27, 2026
79.24
80.15
79.01
79.50
75.65
25,851,162
Apr 24, 2026
79.56
80.20
79.46
79.66
75.81
21,788,011
Apr 23, 2026
79.29
80.15
78.73
79.85
75.99
29,943,246
Apr 22, 2026
79.50
79.63
78.87
79.30
75.46
20,278,160
Apr 21, 2026
79.75
80.08
79.20
79.50
75.65
23,879,288
Apr 20, 2026
78.40
79.90
78.05
79.58
75.73
27,669,979
Apr 17, 2026
78.18
79.25
77.84
78.65
74.85
27,735,236
Apr 16, 2026
77.77
78.44
77.40
77.90
74.13
23,807,803
Apr 15, 2026
76.55
77.88
76.20
77.49
73.74
31,845,072
Apr 14, 2026
76.06
76.55
75.50
76.55
72.85
19,578,158
Apr 13, 2026
76.03
76.47
75.58
75.78
72.11
18,237,520
Apr 10, 2026
76.52
76.74
76.06
76.41
72.71
25,837,267
Apr 9, 2026
76.40
77.02
75.90
76.52
72.82
23,502,394
Apr 8, 2026
76.95
77.25
76.35
76.73
73.02
28,680,412
Apr 7, 2026
76.35
76.70
75.62
76.12
72.44
16,382,605
Apr 3, 2026
77.30
77.35
76.20
76.35
72.66
17,277,260
Apr 2, 2026
76.85
77.84
76.58
77.37
73.63
32,631,797
Apr 1, 2026
76.50
77.40
76.34
76.84
73.12
27,361,577
Mar 31, 2026
75.05
77.32
74.31
76.35
72.66
69,491,461
Mar 30, 2026
73.35
74.00
71.77
72.10
68.61
45,622,715
Mar 27, 2026
72.90
74.95
72.80
74.78
71.16
31,912,535
Mar 26, 2026
74.89
75.54
74.18
74.32
70.72
17,708,533
Mar 25, 2026
74.50
74.97
73.95
74.80
71.18
18,496,362
Mar 24, 2026
73.73
74.42
72.80
74.23
70.64
26,714,723
Mar 23, 2026
73.95
73.97
72.35
73.37
69.82
46,200,800
Mar 20, 2026
75.92
76.15
75.12
75.12
71.49
21,912,595
Mar 19, 2026
76.43
76.98
75.93
76.00
72.32
23,272,907
Mar 18, 2026
76.74
77.30
76.30
77.06
73.33
20,071,638
Mar 17, 2026
76.98
77.60
76.60
76.60
72.89
21,407,454
Mar 16, 2026
76.52
76.88
75.68
76.64
72.93
20,560,029
Mar 13, 2026
77.08
77.36
76.77
76.86
73.14
18,729,288
Mar 12, 2026
77.30
77.75
76.93
77.40
73.66
19,330,478
Mar 11, 2026
76.60
77.72
76.10
77.39
73.65
25,135,764
Mar 10, 2026
75.75
76.84
75.75
76.60
72.89
20,908,556
Mar 9, 2026
75.73
76.10
75.02
75.41
71.76
25,947,837
Mar 6, 2026
76.22
76.72
75.76
76.52
72.82
20,662,879
Mar 5, 2026
76.60
76.99
76.12
76.27
72.58
19,687,239
Mar 4, 2026
76.00
76.52
75.37
76.16
72.48
28,493,355
Mar 3, 2026
77.46
77.64
76.50
76.56
72.86
28,800,034
Mar 2, 2026
78.00
78.06
76.70
77.45
73.70
27,478,559
Feb 27, 2026
79.03
79.50
78.50
78.64
74.84
20,160,388
Feb 26, 2026
80.15
80.20
78.75
79.25
75.42
25,327,062
Feb 25, 2026
80.28
80.77
79.29
79.70
75.84
28,552,395
Feb 24, 2026
80.20
80.60
79.52
79.52
75.67
25,251,393
Feb 13, 2026
79.51
80.00
78.91
79.05
75.23
25,510,243
Feb 12, 2026
79.46
80.06
79.30
79.80
75.94
18,878,441
Feb 11, 2026
80.00
80.21
79.60
79.69
75.83
19,806,640
Feb 10, 2026
79.21
80.28
78.88
80.19
76.31
30,618,408
Feb 9, 2026
79.18
79.34
78.41
79.16
75.33
33,466,953
Feb 6, 2026
80.43
80.80
79.40
79.54
75.69
31,256,590
Feb 5, 2026
79.83
81.16
79.63
80.45
76.56
42,919,791
Feb 4, 2026
78.10
79.88
78.01
79.81
75.95
38,910,259
Feb 3, 2026
77.80
78.89
77.43
77.91
74.14
34,503,710
Feb 2, 2026
77.60
78.48
77.00
77.85
74.08
34,591,579
Jan 30, 2026
77.60
79.00
77.40
77.59
73.84
53,250,829
Jan 29, 2026
75.70
78.08
75.47
77.88
74.11
62,244,106
Jan 28, 2026
76.09
76.36
75.00
75.34
71.70
62,893,723
Jan 27, 2026
76.40
77.10
75.92
76.10
72.42
32,580,654
Jan 26, 2026
76.80
77.87
76.02
76.35
72.66
47,313,168
Jan 23, 2026
77.57
77.79
76.71
76.78
73.07
37,370,740
Jan 22, 2026
78.25
78.26
77.37
77.49
73.74
34,404,058
Jan 21, 2026
78.96
78.96
77.55
77.78
74.02
36,808,644
Jan 20, 2026
77.66
79.37
77.20
79.00
75.18
45,535,750
Jan 19, 2026
77.37
78.14
77.05
77.62
73.86
33,637,393
Jan 16, 2026
77.25
77.85
77.15
77.31
73.57
37,186,855
Jan 15, 2026
77.46
78.05
76.89
77.22
73.48
36,031,372
Jan 14, 2026
76.20
77.63
75.91
77.15
73.42
53,968,401
Jan 13, 2026
77.90
78.00
76.10
76.20
72.51
94,571,232
Jan 12, 2026
79.78
79.79
77.81
78.62
74.82
52,501,410
Jan 9, 2026
79.60
79.95
79.30
79.77
75.91
34,108,097
Jan 8, 2026
79.37
79.48
78.31
79.03
75.21
31,253,684
Jan 7, 2026
78.99
79.58
78.06
79.37
75.53
40,196,784
Jan 6, 2026
78.58
79.49
77.39
78.84
75.03
45,452,476
Jan 5, 2026
80.04
80.50
78.25
78.68
74.87
44,294,709
Dec 31, 2025
78.87
80.28
77.85
78.15
74.37
28,775,822
Dec 30, 2025
78.16
79.38
78.12
78.85
75.04
21,362,222
Dec 29, 2025
78.79
79.72
78.25
78.41
74.62
25,697,385
Dec 26, 2025
78.59
79.07
78.55
78.87
75.05
21,410,712
Dec 25, 2025
78.52
78.88
78.18
78.59
74.79
22,675,780
Dec 24, 2025
79.43
79.94
78.76
78.80
74.99
21,704,738
Dec 23, 2025
79.38
80.31
79.02
79.65
75.80
25,468,020
Dec 22, 2025
79.30
79.79
78.90
79.16
75.33
24,503,713
Dec 19, 2025
79.85
79.90
78.80
79.45
75.61
27,801,766
Dec 18, 2025
80.27
80.61
79.51
79.83
75.97
21,409,792
Dec 17, 2025
79.71
80.92
79.38
80.47
76.58
23,028,180
Dec 16, 2025
80.25
80.85
79.84
79.96
76.09
21,423,089
Dec 15, 2025
79.69
81.10
79.45
80.41
76.52
36,554,689
Dec 12, 2025
79.35
79.98
79.20
79.32
75.48
32,895,862
Dec 11, 2025
80.12
80.56
79.18
79.30
75.46
27,294,485
Dec 10, 2025
79.98
80.62
79.70
80.07
76.20
24,571,972
Dec 9, 2025
81.50
81.56
79.94
80.20
76.32
35,647,940
Dec 8, 2025
83.00
83.10
81.04
81.81
77.85
27,336,529
Dec 5, 2025
81.89
82.59
81.70
82.23
78.25
24,616,511
Dec 4, 2025
82.13
83.17
81.77
81.89
77.93
28,917,966
Dec 3, 2025
81.55
82.88
81.26
82.17
78.19
36,866,005
Dec 2, 2025
80.10
81.66
80.01
81.56
77.61
37,804,931
Dec 1, 2025
79.80
80.20
79.17
80.00
76.13
30,352,024
Nov 28, 2025
79.80
80.07
79.33
79.86
76.00
18,126,661
Nov 27, 2025
79.60
80.73
78.95
79.80
75.94
31,646,071
Nov 26, 2025
78.69
80.00
78.41
79.80
75.94
32,072,777
Nov 25, 2025
78.99
79.00
77.61
78.70
74.89
29,101,152
Nov 24, 2025
78.60
79.48
78.25
78.56
74.76
36,773,938
Nov 21, 2025
77.10
79.29
77.10
78.75
74.94
43,949,476
Nov 20, 2025
77.50
78.88
77.03
77.94
74.17
26,192,879
Nov 19, 2025
77.38
78.09
77.02
77.40
73.66
21,441,520
Nov 18, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
78.29
78.66
77.00
77.40
73.66
23,590,408
Nov 17, 2025
79.23
79.39
77.91
78.42
74.15
26,109,532
Nov 14, 2025
79.50
80.42
79.05
79.23
74.92
27,312,749
Nov 13, 2025
79.20
80.00
78.69
79.60
75.27
33,337,014
Nov 12, 2025
77.23
80.55
77.23
79.49
75.16
73,784,703
Nov 11, 2025
77.33
77.39
76.68
77.23
73.03
22,770,754
Nov 10, 2025
76.26
77.55
75.95
77.33
73.12
39,100,815
Nov 7, 2025
77.27
77.27
76.11
76.20
72.05
26,441,999
Nov 6, 2025
75.94
77.43
75.94
77.03
72.84
35,511,147
Nov 5, 2025
75.00
76.39
74.30
75.94
71.81
26,615,133
Nov 4, 2025
75.12
75.79
74.90
75.16
71.07
30,260,649
Nov 3, 2025
76.39
76.95
75.18
75.39
71.29
28,196,997
Oct 31, 2025
75.20
76.83
75.10
76.40
72.24
50,974,159
Oct 30, 2025
74.50
76.10
74.50
75.30
71.20
49,965,301
