Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.360	9.400	9.180	9.290	9.114	2,987,050
2023-02-01	9.100	9.340	9.100	9.300	9.124	3,542,602
2023-01-31	9.260	9.260	9.070	9.130	8.957	3,860,766
2023-01-30	8.990	9.280	8.990	9.230	9.055	4,401,174
2023-01-20	8.960	8.970	8.760	8.850	8.683	3,184,391
2023-01-19	9.130	9.180	8.880	8.910	8.741	4,127,241
2023-01-18	9.070	9.460	9.000	9.100	8.928	6,046,218
2023-01-17	8.780	9.270	8.710	8.990	8.820	6,435,494
2023-01-16	8.660	8.820	8.660	8.720	8.555	2,271,033
2023-01-13	8.660	8.800	8.600	8.690	8.526	3,167,267
2023-01-12	8.630	8.830	8.600	8.660	8.496	2,528,652
2023-01-11	8.760	8.830	8.580	8.620	8.457	3,193,108
2023-01-10	8.630	8.800	8.520	8.730	8.565	3,070,400
2023-01-09	8.450	8.610	8.410	8.580	8.418	3,349,386
2023-01-06	8.390	8.500	8.310	8.370	8.212	2,001,591
2023-01-05	8.280	8.390	8.200	8.330	8.172	1,847,081
2023-01-04	8.180	8.320	8.100	8.280	8.123	2,355,734
2023-01-03	7.880	8.230	7.880	8.190	8.035	2,795,358
2022-12-30	7.910	7.950	7.830	7.890	7.741	1,432,002
2022-12-29	7.990	8.040	7.830	7.840	7.692	2,596,129
2022-12-28	8.060	8.060	7.870	7.930	7.780	1,791,152
2022-12-27	8.190	8.220	7.970	8.070	7.917	1,848,312
2022-12-26	7.900	8.180	7.890	8.160	8.006	2,267,534
2022-12-23	7.950	8.100	7.850	7.900	7.751	1,895,464
2022-12-22	8.190	8.210	7.920	7.920	7.770	2,636,716
2022-12-21	8.230	8.350	8.090	8.140	7.986	1,621,181
2022-12-20	8.070	8.340	8.030	8.310	8.153	2,664,491
2022-12-19	8.310	8.400	8.070	8.100	7.947	2,568,607
2022-12-16	8.590	8.600	8.310	8.330	8.172	1,962,307
2022-12-15	8.440	8.590	8.340	8.590	8.427	1,801,832
2022-12-14	8.390	8.580	8.350	8.390	8.231	2,189,800
2022-12-13	8.600	8.630	8.380	8.400	8.241	2,332,806
2022-12-12	8.560	8.620	8.460	8.570	8.408	1,873,124
2022-12-09	8.710	8.720	8.520	8.560	8.398	2,296,100
2022-12-08	8.860	8.860	8.650	8.670	8.506	2,577,800
2022-12-07	8.830	8.920	8.700	8.840	8.673	2,578,018
2022-12-06	8.950	9.050	8.800	8.880	8.712	3,310,533
2022-12-05	8.980	9.010	8.870	8.950	8.781	1,944,566
2022-12-02	8.860	8.970	8.790	8.920	8.751	2,325,525
2022-12-01	8.940	9.030	8.840	8.870	8.702	2,313,775
2022-11-30	8.810	8.940	8.720	8.840	8.673	2,236,934
2022-11-29	8.520	8.820	8.520	8.810	8.643	2,214,855
2022-11-28	8.600	8.640	8.460	8.550	8.388	2,320,811
2022-11-25	8.850	8.850	8.630	8.640	8.477	1,927,500
2022-11-24	8.880	8.970	8.760	8.820	8.653	2,560,706
2022-11-23	8.900	8.970	8.610	8.830	8.663	2,583,099
2022-11-22	9.150	9.200	8.880	8.920	8.751	2,532,466
2022-11-21	9.030	9.180	8.880	9.150	8.977	2,838,559
2022-11-18	9.250	9.270	9.050	9.060	8.889	2,854,885
2022-11-17	9.160	9.260	9.030	9.170	8.997	2,417,367
2022-11-16	9.440	9.440	9.150	9.220	9.046	2,652,923
2022-11-15	9.000	9.320	8.940	9.320	9.144	2,832,344
2022-11-14	9.270	9.370	8.980	9.000	8.830	2,915,336
2022-11-11	9.270	9.420	9.180	9.270	9.095	3,718,636
2022-11-10	9.110	9.180	9.000	9.100	8.928	2,432,416
2022-11-09	9.240	9.290	9.080	9.110	8.938	2,056,057
2022-11-08	9.460	9.460	9.180	9.240	9.065	2,308,372
2022-11-07	9.350	9.550	9.270	9.420	9.242	3,265,207
2022-11-04	9.180	9.370	9.060	9.290	9.114	3,340,749
2022-11-03	9.050	9.170	8.960	9.080	8.908	2,543,441

← NewerPage 16 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.