Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.000	11.000	10.560	10.760	10.589	7,989,130
2023-10-27	11.140	11.320	10.760	11.030	10.855	12,365,300
2023-10-26	11.140	11.360	11.000	11.150	10.973	5,652,600
2023-10-25	11.220	11.530	11.170	11.210	11.032	6,313,400
2023-10-24	10.770	11.300	10.690	11.180	11.002	7,900,716
2023-10-23	11.000	11.150	10.440	10.620	10.451	7,869,625
2023-10-20	10.950	11.650	10.930	11.060	10.884	6,101,900
2023-10-19	11.150	11.290	10.830	11.030	10.855	6,425,944
2023-10-18	11.380	11.400	11.110	11.170	10.992	5,831,800
2023-10-17	11.530	11.700	11.050	11.450	11.268	8,103,169
2023-10-16	11.810	12.080	11.420	11.540	11.356	10,334,546
2023-10-13	11.610	11.710	11.260	11.320	11.140	8,791,641
2023-10-12	11.180	11.960	11.110	11.700	11.514	12,651,597
2023-10-11	11.270	11.360	10.940	11.110	10.933	6,310,100
2023-10-10	11.620	11.620	11.200	11.270	11.091	5,392,334
2023-10-09	11.510	11.600	11.220	11.520	11.337	7,174,804
2023-09-28	11.050	11.470	10.960	11.300	11.120	7,170,161
2023-09-27	11.150	11.260	10.840	10.990	10.815	7,085,100
2023-09-26	11.550	11.600	11.100	11.240	11.061	10,366,068
2023-09-25	11.000	11.960	11.000	11.600	11.416	14,277,503
2023-09-22	10.900	11.050	10.780	10.990	10.815	2,942,250
2023-09-21	10.890	11.080	10.780	10.910	10.737	3,357,000
2023-09-20	11.020	11.200	10.960	10.960	10.786	3,916,966
2023-09-19	11.360	11.470	11.030	11.090	10.914	5,842,448
2023-09-18	10.850	11.640	10.740	11.480	11.297	9,729,876
2023-09-15	10.950	11.070	10.690	10.790	10.618	4,907,449
2023-09-14	11.120	11.200	10.760	10.870	10.697	5,398,649
2023-09-13	11.430	11.560	11.050	11.200	11.022	6,247,649
2023-09-12	11.590	11.720	11.330	11.470	11.288	10,055,264
2023-09-11	11.100	11.400	11.040	11.370	11.189	8,097,508
2023-09-08	11.050	11.160	10.910	11.060	10.884	4,803,340
2023-09-07	11.300	11.330	10.990	11.060	10.884	7,313,922
2023-09-06	11.160	11.600	11.160	11.480	11.297	9,784,085
2023-09-05	11.310	11.440	11.120	11.270	11.091	9,573,526
2023-09-04	11.900	12.100	11.280	11.370	11.189	18,608,717
2023-09-01	11.110	11.980	11.060	11.950	11.760	20,086,555
2023-08-31	11.260	11.330	11.000	11.090	10.914	7,752,256
2023-08-30	11.170	11.590	11.100	11.350	11.170	13,969,738
2023-08-29	9.930	11.260	9.890	11.120	10.943	18,365,583
2023-08-28	10.780	10.870	9.920	9.950	9.792	8,817,881
2023-08-25	10.820	10.880	10.170	10.300	10.136	9,360,358
2023-08-24	10.400	11.060	10.150	10.920	10.746	10,903,266
2023-08-23	10.600	10.600	10.310	10.410	10.244	4,390,083
2023-08-22	10.700	10.930	10.380	10.650	10.481	5,849,558
2023-08-21	10.650	10.750	10.400	10.620	10.451	9,096,500
2023-08-18	11.280	11.300	10.670	10.710	10.540	12,202,725
2023-08-17	10.930	11.360	10.850	11.210	11.032	15,002,380
2023-08-16	11.060	11.330	10.740	11.150	10.973	15,235,360
2023-08-15	10.360	11.800	10.330	11.220	11.042	25,181,702
2023-08-14	9.960	10.430	9.800	10.350	10.185	5,563,408
2023-08-11	10.330	10.370	9.980	10.030	9.871	5,519,337
2023-08-10	10.610	10.610	10.150	10.200	10.038	4,402,700
2023-08-09	10.660	10.780	10.450	10.530	10.363	4,505,049
2023-08-08	10.760	11.030	10.600	10.760	10.589	4,189,712
2023-08-07	10.870	10.870	10.600	10.710	10.540	7,390,626
2023-08-04	10.390	10.870	10.370	10.870	10.697	9,479,108
2023-08-03	10.400	10.520	10.260	10.370	10.205	5,734,858
2023-08-02	10.520	10.520	10.270	10.470	10.304	5,965,500
2023-08-01	10.320	10.600	10.200	10.560	10.392	8,875,233
2023-07-31	10.200	10.540	10.100	10.400	10.235	8,437,540

← NewerPage 13 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.