Zhejiang Meili High Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.410	9.460	9.100	9.220	9.073	4,932,841
2024-01-22	10.240	10.340	9.300	9.380	9.231	5,979,050
2024-01-19	10.500	10.560	10.190	10.250	10.087	3,635,858
2024-01-18	10.620	10.710	10.160	10.450	10.284	3,829,450
2024-01-17	10.940	11.040	10.630	10.630	10.461	3,049,600
2024-01-16	10.970	11.140	10.800	10.930	10.756	2,534,108
2024-01-15	11.110	11.110	10.780	10.980	10.805	2,707,092
2024-01-12	11.110	11.300	10.970	11.000	10.825	2,712,500
2024-01-11	10.990	11.220	10.880	11.150	10.973	2,550,900
2024-01-10	11.070	11.240	10.870	10.990	10.815	2,233,240
2024-01-09	10.990	11.380	10.990	11.160	10.983	3,188,500
2024-01-08	11.120	11.290	10.980	10.980	10.805	2,524,000
2024-01-05	11.420	11.570	11.100	11.160	10.983	3,072,774
2024-01-04	11.370	11.490	11.280	11.400	11.219	2,088,900
2024-01-03	11.650	11.730	11.300	11.390	11.209	2,711,200
2024-01-02	11.500	11.750	11.480	11.660	11.475	3,861,500
2023-12-29	11.100	11.520	11.020	11.490	11.307	3,752,168
2023-12-28	10.960	11.180	10.780	11.140	10.963	2,531,831
2023-12-27	10.920	11.020	10.830	10.930	10.756	2,247,431
2023-12-26	11.280	11.280	10.810	10.850	10.677	2,434,350
2023-12-25	11.040	11.250	10.960	11.200	11.022	2,888,200
2023-12-22	11.400	11.400	11.000	11.060	10.884	3,211,924
2023-12-21	11.180	11.520	10.960	11.360	11.179	4,248,900
2023-12-20	11.320	11.520	11.200	11.200	11.022	3,129,400
2023-12-19	11.260	11.380	11.160	11.320	11.140	3,007,700
2023-12-18	11.280	11.480	11.190	11.250	11.071	2,966,000
2023-12-15	11.450	11.540	11.250	11.290	11.110	3,503,700
2023-12-14	11.790	11.870	11.410	11.420	11.238	6,209,963
2023-12-13	11.410	12.220	11.340	11.790	11.603	8,846,338
2023-12-12	11.450	11.500	11.200	11.420	11.238	3,212,840
2023-12-11	11.220	11.500	11.020	11.430	11.248	4,996,791
2023-12-08	11.440	11.840	11.170	11.220	11.042	5,487,100
2023-12-07	11.590	11.700	11.330	11.390	11.209	4,651,900
2023-12-06	11.650	11.990	11.520	11.620	11.435	4,783,800
2023-12-05	11.910	11.950	11.590	11.590	11.406	4,875,500
2023-12-04	11.900	12.050	11.780	11.880	11.691	4,900,758
2023-12-01	12.010	12.080	11.690	11.940	11.750	7,298,447
2023-11-30	12.260	12.270	11.700	12.010	11.819	10,919,771
2023-11-29	12.460	12.650	12.190	12.310	12.114	10,160,823
2023-11-28	12.200	12.690	12.080	12.510	12.311	14,972,001
2023-11-27	11.880	12.290	11.820	12.200	12.006	11,539,992
2023-11-24	12.160	12.290	11.790	11.860	11.671	7,799,983
2023-11-23	11.690	12.480	11.540	12.180	11.986	13,748,440
2023-11-22	11.940	11.940	11.520	11.550	11.366	6,537,542
2023-11-21	12.180	12.180	11.800	11.880	11.691	9,164,000
2023-11-20	12.020	12.110	11.850	12.080	11.888	11,085,765
2023-11-17	11.420	12.360	11.400	12.090	11.898	16,090,175
2023-11-16	11.500	11.600	11.360	11.530	11.347	7,366,397
2023-11-15	11.160	11.590	10.980	11.530	11.347	9,460,812
2023-11-14	10.890	11.110	10.780	11.110	10.933	7,077,985
2023-11-13	10.990	11.190	10.880	10.960	10.786	7,383,272
2023-11-10	11.090	11.120	10.830	10.870	10.697	5,631,000
2023-11-09	11.550	11.600	10.970	11.040	10.864	8,997,743
2023-11-08	11.710	11.770	11.400	11.550	11.366	7,181,618
2023-11-07	11.660	11.870	11.520	11.710	11.524	10,323,142
2023-11-06	10.700	11.800	10.610	11.640	11.455	17,949,127
2023-11-03	10.240	10.790	10.240	10.580	10.412	7,566,943
2023-11-02	10.350	10.580	10.220	10.230	10.067	5,313,100
2023-11-01	10.210	10.430	10.170	10.320	10.156	7,492,330
2023-10-31	10.750	10.820	10.180	10.210	10.048	9,449,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.