Zhejiang Meili High Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.550 | 8.730 | 8.430 | 8.640 | 8.503 | 5,568,226 |
| 2024-04-25 | 8.420 | 8.770 | 8.320 | 8.660 | 8.522 | 6,884,800 |
| 2024-04-24 | 8.220 | 8.380 | 8.120 | 8.300 | 8.168 | 4,532,485 |
| 2024-04-23 | 7.800 | 8.250 | 7.790 | 8.110 | 7.981 | 6,476,040 |
| 2024-04-22 | 8.000 | 8.190 | 7.660 | 7.800 | 7.676 | 5,982,450 |
| 2024-04-19 | 7.830 | 8.080 | 7.690 | 8.010 | 7.883 | 7,347,689 |
| 2024-04-18 | 7.730 | 8.080 | 7.620 | 7.840 | 7.715 | 6,482,000 |
| 2024-04-17 | 7.180 | 7.800 | 7.110 | 7.760 | 7.637 | 7,795,682 |
| 2024-04-16 | 7.620 | 7.620 | 6.850 | 6.870 | 6.761 | 10,570,584 |
| 2024-04-15 | 8.530 | 8.660 | 7.520 | 7.720 | 7.597 | 10,162,999 |
| 2024-04-12 | 8.680 | 8.830 | 8.540 | 8.570 | 8.434 | 3,130,400 |
| 2024-04-11 | 8.600 | 8.920 | 8.420 | 8.660 | 8.522 | 5,121,000 |
| 2024-04-10 | 9.030 | 9.110 | 8.490 | 8.630 | 8.493 | 6,558,900 |
| 2024-04-09 | 8.800 | 9.150 | 8.760 | 9.120 | 8.975 | 5,331,500 |
| 2024-04-08 | 9.150 | 9.380 | 8.760 | 8.800 | 8.660 | 5,534,686 |
| 2024-04-03 | 9.210 | 9.250 | 8.850 | 9.130 | 8.985 | 3,855,600 |
| 2024-04-02 | 9.220 | 9.320 | 9.140 | 9.220 | 9.073 | 3,989,890 |
| 2024-04-01 | 9.010 | 9.290 | 8.970 | 9.240 | 9.093 | 5,398,966 |
| 2024-03-29 | 8.850 | 9.070 | 8.790 | 8.990 | 8.847 | 3,041,900 |
| 2024-03-28 | 8.460 | 8.870 | 8.450 | 8.740 | 8.601 | 4,357,450 |
| 2024-03-27 | 8.970 | 8.970 | 8.380 | 8.460 | 8.325 | 3,976,150 |
| 2024-03-26 | 8.920 | 9.000 | 8.720 | 8.940 | 8.798 | 4,005,231 |
| 2024-03-25 | 8.990 | 9.140 | 8.810 | 8.840 | 8.699 | 4,152,900 |
| 2024-03-22 | 9.170 | 9.250 | 8.900 | 9.010 | 8.867 | 4,307,883 |
| 2024-03-21 | 9.160 | 9.310 | 9.010 | 9.240 | 9.093 | 4,419,835 |
| 2024-03-20 | 9.080 | 9.270 | 9.020 | 9.130 | 8.985 | 4,496,284 |
| 2024-03-19 | 9.150 | 9.300 | 9.020 | 9.090 | 8.945 | 4,860,000 |
| 2024-03-18 | 8.750 | 9.140 | 8.750 | 9.130 | 8.985 | 6,956,508 |
| 2024-03-15 | 8.590 | 8.750 | 8.490 | 8.750 | 8.611 | 4,337,184 |
| 2024-03-14 | 8.710 | 8.810 | 8.430 | 8.600 | 8.463 | 5,210,008 |
| 2024-03-13 | 8.580 | 8.820 | 8.560 | 8.710 | 8.571 | 4,673,700 |
| 2024-03-12 | 8.480 | 8.620 | 8.320 | 8.620 | 8.483 | 5,308,700 |
| 2024-03-11 | 8.220 | 8.480 | 8.170 | 8.480 | 8.345 | 5,384,900 |
| 2024-03-08 | 8.110 | 8.220 | 8.050 | 8.180 | 8.050 | 3,555,700 |
| 2024-03-07 | 8.070 | 8.330 | 7.980 | 8.110 | 7.981 | 5,595,800 |
| 2024-03-06 | 7.810 | 8.120 | 7.810 | 8.070 | 7.942 | 4,869,500 |
| 2024-03-05 | 8.020 | 8.120 | 7.820 | 7.880 | 7.755 | 5,230,900 |
| 2024-03-04 | 8.180 | 8.230 | 7.900 | 8.100 | 7.971 | 5,062,600 |
| 2024-03-01 | 8.160 | 8.280 | 8.030 | 8.210 | 8.079 | 6,642,800 |
| 2024-02-29 | 7.680 | 8.220 | 7.680 | 8.220 | 8.089 | 8,585,883 |
| 2024-02-28 | 9.000 | 9.140 | 7.850 | 7.890 | 7.765 | 12,848,950 |
| 2024-02-27 | 8.620 | 8.970 | 8.480 | 8.940 | 8.798 | 5,790,000 |
| 2024-02-26 | 8.340 | 8.680 | 8.200 | 8.420 | 8.286 | 5,889,669 |
| 2024-02-23 | 7.970 | 8.240 | 7.850 | 8.210 | 8.079 | 5,934,983 |
| 2024-02-22 | 7.720 | 7.880 | 7.600 | 7.880 | 7.755 | 4,816,265 |
| 2024-02-21 | 7.410 | 8.110 | 7.260 | 7.720 | 7.597 | 8,060,815 |
| 2024-02-20 | 7.280 | 7.580 | 7.170 | 7.440 | 7.322 | 5,972,600 |
| 2024-02-19 | 7.160 | 7.610 | 7.150 | 7.290 | 7.174 | 8,922,816 |
| 2024-02-08 | 6.030 | 7.030 | 5.790 | 7.020 | 6.908 | 12,428,182 |
| 2024-02-07 | 6.520 | 6.540 | 5.770 | 5.980 | 5.885 | 12,115,613 |
| 2024-02-06 | 6.370 | 6.820 | 5.810 | 6.540 | 6.436 | 12,443,775 |
| 2024-02-05 | 7.670 | 7.670 | 6.400 | 6.620 | 6.515 | 10,895,151 |
| 2024-02-02 | 8.240 | 8.420 | 7.420 | 7.810 | 7.686 | 5,189,800 |
| 2024-02-01 | 8.380 | 8.390 | 7.930 | 8.180 | 8.050 | 5,406,400 |
| 2024-01-31 | 9.000 | 9.200 | 8.180 | 8.400 | 8.266 | 6,504,374 |
| 2024-01-30 | 9.390 | 9.390 | 8.960 | 8.960 | 8.818 | 4,131,694 |
| 2024-01-29 | 9.750 | 9.820 | 9.240 | 9.260 | 9.113 | 3,423,800 |
| 2024-01-26 | 9.670 | 9.960 | 9.550 | 9.770 | 9.615 | 3,571,200 |
| 2024-01-25 | 9.260 | 9.670 | 9.040 | 9.650 | 9.497 | 4,365,683 |
| 2024-01-24 | 9.210 | 9.450 | 8.900 | 9.270 | 9.123 | 5,093,908 |
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.