Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.280	8.370	8.180	8.260	8.104	3,129,007
2023-04-27	7.990	8.450	7.930	8.270	8.114	6,330,885
2023-04-26	7.690	7.950	7.600	7.900	7.751	2,812,623
2023-04-25	7.800	7.870	7.470	7.600	7.456	2,381,007
2023-04-24	7.700	7.890	7.590	7.820	7.672	2,875,771
2023-04-21	7.930	7.980	7.690	7.710	7.564	2,808,800
2023-04-20	8.110	8.120	7.930	7.990	7.839	1,826,800
2023-04-19	8.080	8.170	8.020	8.100	7.947	1,885,016
2023-04-18	8.260	8.290	8.110	8.150	7.996	1,678,700
2023-04-17	8.300	8.350	8.190	8.230	8.074	1,642,600
2023-04-14	8.260	8.320	8.120	8.280	8.123	2,012,400
2023-04-13	8.430	8.430	8.190	8.240	8.084	2,749,739
2023-04-12	8.410	8.460	8.300	8.420	8.261	1,832,200
2023-04-11	8.460	8.500	8.320	8.400	8.241	2,253,100
2023-04-10	8.710	8.840	8.430	8.470	8.310	2,593,900
2023-04-07	8.730	8.800	8.640	8.690	8.526	1,409,200
2023-04-06	8.740	8.770	8.580	8.650	8.486	1,331,000
2023-04-04	9.040	9.060	8.660	8.700	8.535	2,347,000
2023-04-03	8.960	9.010	8.850	8.990	8.820	1,897,000
2023-03-31	8.930	9.070	8.880	8.970	8.800	1,561,200
2023-03-30	9.040	9.110	8.900	8.930	8.761	1,756,450
2023-03-29	9.190	9.230	8.980	9.020	8.849	1,971,300
2023-03-28	9.220	9.350	9.070	9.200	9.026	2,970,057
2023-03-27	9.190	9.270	9.090	9.160	8.987	2,994,900
2023-03-24	8.900	9.300	8.900	9.170	8.997	4,591,750
2023-03-23	8.980	9.050	8.810	8.930	8.761	2,536,734
2023-03-22	8.840	8.990	8.840	8.930	8.761	3,941,100
2023-03-21	8.680	8.840	8.540	8.840	8.673	2,105,400
2023-03-20	8.560	8.720	8.440	8.640	8.477	2,307,700
2023-03-17	8.550	8.660	8.460	8.510	8.349	2,514,400
2023-03-16	8.630	8.730	8.430	8.450	8.290	1,617,008
2023-03-15	8.570	8.770	8.530	8.730	8.565	2,746,602
2023-03-14	8.700	8.810	8.310	8.520	8.359	3,603,190
2023-03-13	8.820	8.880	8.570	8.720	8.555	2,395,900
2023-03-10	9.010	9.060	8.810	8.890	8.722	2,022,600
2023-03-09	8.900	9.050	8.860	9.040	8.869	2,350,300
2023-03-08	8.820	8.920	8.720	8.900	8.732	2,167,200
2023-03-07	9.000	9.090	8.790	8.820	8.653	2,188,479
2023-03-06	9.030	9.110	8.900	9.030	8.859	1,880,008
2023-03-03	9.120	9.200	8.970	9.030	8.859	1,586,600
2023-03-02	9.160	9.370	9.060	9.110	8.938	2,686,958
2023-03-01	9.070	9.200	9.020	9.180	9.006	1,891,408
2023-02-28	9.080	9.130	8.960	9.090	8.918	1,551,283
2023-02-27	9.170	9.250	8.960	9.000	8.830	2,478,500
2023-02-24	9.380	9.420	9.130	9.200	9.026	2,423,158
2023-02-23	9.260	9.500	9.260	9.380	9.203	2,935,133
2023-02-22	9.180	9.340	9.150	9.260	9.085	1,932,238
2023-02-21	9.310	9.340	9.110	9.200	9.026	3,323,961
2023-02-20	9.290	9.320	9.070	9.200	9.026	3,441,133
2023-02-17	9.330	9.540	9.200	9.250	9.075	4,636,997
2023-02-16	9.580	9.980	9.210	9.340	9.163	6,091,330
2023-02-15	9.440	9.570	9.350	9.540	9.360	2,559,608
2023-02-14	9.380	9.590	9.360	9.440	9.261	2,513,892
2023-02-13	9.430	9.480	9.320	9.390	9.212	2,910,074
2023-02-10	9.430	9.520	9.290	9.390	9.212	2,507,406
2023-02-09	9.210	9.600	9.210	9.480	9.301	3,185,984
2023-02-08	9.400	9.430	9.260	9.320	9.144	2,201,996
2023-02-07	9.260	9.340	9.160	9.310	9.134	2,290,866
2023-02-06	9.190	9.290	9.160	9.220	9.046	2,603,833
2023-02-03	9.290	9.350	9.080	9.190	9.016	2,996,692

← NewerPage 15 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.