Zhejiang Meili High Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.300 | 9.260 | 8.280 | 9.000 | 8.910 | 29,153,904 |
| 2024-07-24 | 8.670 | 9.270 | 8.630 | 8.690 | 8.603 | 33,279,881 |
| 2024-07-23 | 8.500 | 8.570 | 8.370 | 8.500 | 8.415 | 20,097,433 |
| 2024-07-22 | 8.700 | 8.800 | 8.450 | 8.600 | 8.514 | 32,635,631 |
| 2024-07-19 | 8.320 | 9.000 | 8.320 | 9.000 | 8.910 | 25,190,911 |
| 2024-07-18 | 7.500 | 7.570 | 7.280 | 7.500 | 7.425 | 8,874,722 |
| 2024-07-17 | 7.960 | 8.080 | 7.640 | 7.680 | 7.603 | 9,965,963 |
| 2024-07-16 | 8.030 | 8.300 | 7.930 | 8.100 | 8.019 | 11,819,662 |
| 2024-07-15 | 8.380 | 8.430 | 7.960 | 8.010 | 7.930 | 12,890,091 |
| 2024-07-12 | 8.400 | 8.680 | 8.210 | 8.450 | 8.365 | 21,150,491 |
| 2024-07-11 | 7.800 | 8.880 | 7.700 | 8.620 | 8.534 | 24,062,494 |
| 2024-07-10 | 7.380 | 8.200 | 7.320 | 7.780 | 7.702 | 13,349,210 |
| 2024-07-09 | 7.160 | 7.430 | 7.050 | 7.400 | 7.326 | 5,177,270 |
| 2024-07-08 | 7.330 | 7.370 | 7.100 | 7.160 | 7.088 | 4,095,100 |
| 2024-07-05 | 7.370 | 7.450 | 7.150 | 7.350 | 7.276 | 4,917,670 |
| 2024-07-04 | 7.560 | 7.740 | 7.330 | 7.390 | 7.316 | 6,481,893 |
| 2024-07-03 | 7.730 | 8.380 | 7.580 | 7.580 | 7.504 | 7,892,870 |
| 2024-07-02 | 7.810 | 7.990 | 7.710 | 7.750 | 7.672 | 5,438,000 |
| 2024-07-01 | 7.600 | 7.810 | 7.500 | 7.790 | 7.712 | 4,040,000 |
| 2024-06-28 | 7.550 | 7.770 | 7.480 | 7.620 | 7.544 | 3,459,200 |
| 2024-06-27 | 7.830 | 7.850 | 7.550 | 7.590 | 7.514 | 4,058,050 |
| 2024-06-26 | 7.490 | 7.840 | 7.320 | 7.830 | 7.752 | 4,022,007 |
| 2024-06-25 | 7.190 | 7.570 | 7.190 | 7.460 | 7.385 | 4,762,976 |
| 2024-06-24 | 7.610 | 7.610 | 7.260 | 7.290 | 7.217 | 4,957,800 |
| 2024-06-21 | 7.720 | 7.800 | 7.620 | 7.660 | 7.583 | 4,008,536 |
| 2024-06-20 | 7.910 | 7.930 | 7.710 | 7.730 | 7.653 | 4,050,962 |
| 2024-06-19 | 7.930 | 8.010 | 7.830 | 7.930 | 7.851 | 3,852,595 |
| 2024-06-18 | 7.740 | 7.950 | 7.670 | 7.900 | 7.821 | 6,235,491 |
| 2024-06-17 | 7.650 | 7.830 | 7.630 | 7.660 | 7.583 | 3,710,500 |
| 2024-06-14 | 7.840 | 7.910 | 7.650 | 7.760 | 7.682 | 3,986,208 |
| 2024-06-13 | 7.830 | 7.960 | 7.770 | 7.820 | 7.742 | 3,207,307 |
| 2024-06-12 | 7.720 | 7.910 | 7.700 | 7.840 | 7.761 | 3,979,403 |
| 2024-06-11 | 7.600 | 7.800 | 7.460 | 7.720 | 7.643 | 6,724,350 |
| 2024-06-07 | 7.500 | 7.850 | 7.490 | 7.820 | 7.742 | 7,129,008 |
| 2024-06-06 | 7.880 | 7.950 | 7.230 | 7.310 | 7.237 | 8,326,518 |
| 2024-06-05 | 8.040 | 8.080 | 7.870 | 7.870 | 7.791 | 5,001,870 |
| 2024-06-04 | 8.280 | 8.280 | 7.860 | 8.030 | 7.950 | 5,842,500 |
| 2024-06-03 | 8.690 | 8.690 | 8.180 | 8.280 | 8.197 | 5,434,900 |
| 2024-05-31 | 8.400 | 8.650 | 8.400 | 8.610 | 8.524 | 3,933,900 |
| 2024-05-30 | 8.430 | 8.570 | 8.350 | 8.400 | 8.316 | 3,682,800 |
| 2024-05-29 | 8.320 | 8.530 | 8.290 | 8.440 | 8.355 | 4,553,350 |
| 2024-05-28 | 8.430 | 8.550 | 8.240 | 8.390 | 8.306 | 2,662,924 |
| 2024-05-27 | 8.420 | 8.490 | 8.180 | 8.400 | 8.316 | 3,321,807 |
| 2024-05-24 | 8.590 | 8.590 | 8.310 | 8.410 | 8.276 | 3,582,958 |
| 2024-05-23 | 8.680 | 8.730 | 8.480 | 8.540 | 8.404 | 4,285,000 |
| 2024-05-22 | 8.570 | 8.870 | 8.500 | 8.720 | 8.581 | 4,867,038 |
| 2024-05-21 | 8.770 | 8.770 | 8.500 | 8.570 | 8.434 | 7,294,815 |
| 2024-05-20 | 8.840 | 9.180 | 8.690 | 8.790 | 8.650 | 10,753,094 |
| 2024-05-17 | 9.890 | 10.370 | 9.090 | 9.170 | 9.024 | 12,144,040 |
| 2024-05-16 | 8.940 | 9.310 | 8.840 | 9.060 | 8.916 | 6,058,859 |
| 2024-05-15 | 8.960 | 9.050 | 8.720 | 8.880 | 8.739 | 4,782,124 |
| 2024-05-14 | 8.850 | 8.900 | 8.540 | 8.740 | 8.601 | 4,229,743 |
| 2024-05-13 | 8.860 | 8.900 | 8.670 | 8.710 | 8.571 | 4,036,102 |
| 2024-05-10 | 9.140 | 9.200 | 8.900 | 8.950 | 8.808 | 3,886,000 |
| 2024-05-09 | 9.030 | 9.320 | 9.030 | 9.130 | 8.985 | 3,299,300 |
| 2024-05-08 | 9.220 | 9.270 | 9.060 | 9.110 | 8.965 | 4,151,200 |
| 2024-05-07 | 9.150 | 9.240 | 9.030 | 9.180 | 9.034 | 3,785,000 |
| 2024-05-06 | 9.100 | 9.220 | 9.020 | 9.140 | 8.995 | 6,476,958 |
| 2024-04-30 | 9.020 | 9.150 | 8.830 | 8.970 | 8.827 | 6,324,941 |
| 2024-04-29 | 8.710 | 9.000 | 8.640 | 8.980 | 8.837 | 7,845,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-05-15 | 0.1183 CNY |
| 2024-05-27 | 0.0500 CNY |
| 2023-07-07 | 0.0301 CNY |
| 2022-07-15 | 0.0496 CNY |
| 2021-07-09 | 0.0587 CNY |
| 2020-07-08 | 0.0500 CNY |
| 2019-07-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.