Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.050	10.300	9.730	10.200	10.038	10,260,943
2023-07-27	9.990	10.440	9.900	10.270	10.107	8,195,710
2023-07-26	9.960	10.040	9.800	9.930	9.772	4,689,533
2023-07-25	9.640	10.050	9.640	9.980	9.821	7,004,668
2023-07-24	9.540	9.710	9.510	9.540	9.388	4,243,500
2023-07-21	9.690	9.860	9.540	9.590	9.438	6,226,933
2023-07-20	9.890	10.020	9.670	9.690	9.536	7,321,364
2023-07-19	9.940	10.050	9.700	9.880	9.723	7,904,541
2023-07-18	9.880	10.090	9.760	9.960	9.802	9,797,740
2023-07-17	10.190	10.270	9.810	9.960	9.802	13,733,793
2023-07-14	10.800	10.950	10.220	10.250	10.087	24,911,633
2023-07-13	10.580	11.340	10.200	11.100	10.923	31,452,530
2023-07-12	10.080	11.360	10.070	10.570	10.402	22,803,450
2023-07-11	9.790	10.040	9.670	10.030	9.871	4,724,207
2023-07-10	9.880	10.040	9.670	9.780	9.624	4,127,466
2023-07-07	9.900	10.090	9.790	9.870	9.713	5,551,616
2023-07-06	9.760	9.890	9.640	9.810	9.624	3,881,331
2023-07-05	9.850	9.970	9.710	9.750	9.566	4,394,000
2023-07-04	9.520	9.940	9.520	9.830	9.644	5,323,291
2023-07-03	9.610	9.890	9.540	9.600	9.418	4,208,991
2023-06-30	9.560	9.740	9.400	9.640	9.458	3,733,541
2023-06-29	9.300	9.610	9.230	9.550	9.369	5,317,230
2023-06-28	9.160	9.300	9.030	9.290	9.114	3,167,305
2023-06-27	9.140	9.210	8.840	9.160	8.987	2,827,600
2023-06-26	9.100	9.350	8.950	8.970	8.800	3,391,100
2023-06-21	9.100	9.250	9.040	9.100	8.928	3,768,066
2023-06-20	9.040	9.250	9.010	9.090	8.918	3,111,797
2023-06-19	9.210	9.370	9.120	9.200	9.026	2,215,198
2023-06-16	9.300	9.390	9.150	9.210	9.036	2,727,357
2023-06-15	9.310	9.460	9.180	9.300	9.124	3,340,714
2023-06-14	9.200	9.390	9.180	9.290	9.114	3,427,929
2023-06-13	9.130	9.380	9.080	9.230	9.055	5,126,724
2023-06-12	8.770	9.210	8.690	9.160	8.987	5,840,799
2023-06-09	8.540	8.880	8.500	8.750	8.584	2,929,727
2023-06-08	8.640	8.700	8.470	8.500	8.339	1,939,966
2023-06-07	8.610	8.720	8.480	8.570	8.408	1,940,000
2023-06-06	8.890	8.900	8.620	8.620	8.457	1,966,500
2023-06-05	8.850	8.930	8.680	8.850	8.683	1,905,250
2023-06-02	8.670	8.860	8.670	8.840	8.673	2,289,052
2023-06-01	8.660	8.770	8.610	8.670	8.506	2,495,669
2023-05-31	8.900	8.900	8.660	8.700	8.535	1,974,390
2023-05-30	8.740	8.860	8.600	8.810	8.643	2,454,988
2023-05-29	8.790	8.970	8.620	8.730	8.565	2,427,775
2023-05-26	8.760	8.970	8.660	8.900	8.732	2,297,058
2023-05-25	8.730	8.830	8.630	8.830	8.663	2,893,600
2023-05-24	8.800	8.830	8.660	8.700	8.535	1,611,421
2023-05-23	8.750	8.860	8.640	8.780	8.614	2,295,908
2023-05-22	8.790	8.830	8.650	8.730	8.565	2,605,600
2023-05-19	8.810	8.830	8.660	8.790	8.624	1,574,371
2023-05-18	8.670	8.790	8.600	8.780	8.614	2,002,632
2023-05-17	8.430	8.640	8.400	8.630	8.467	2,163,280
2023-05-16	8.570	8.590	8.390	8.430	8.271	2,073,495
2023-05-15	8.520	8.550	8.390	8.520	8.359	1,529,440
2023-05-12	8.530	8.580	8.440	8.490	8.329	1,786,881
2023-05-11	8.390	8.550	8.330	8.530	8.369	2,043,300
2023-05-10	8.150	8.430	8.150	8.390	8.231	1,953,990
2023-05-09	8.380	8.380	8.170	8.190	8.035	1,894,838
2023-05-08	8.280	8.430	8.270	8.370	8.212	2,101,599
2023-05-05	8.310	8.350	8.200	8.280	8.123	1,975,686
2023-05-04	8.250	8.400	8.210	8.330	8.172	2,432,300

← NewerPage 14 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.