Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.980	9.200	8.810	9.100	8.928	3,857,788
2022-11-01	8.580	8.900	8.520	8.870	8.702	2,535,365
2022-10-31	8.180	8.620	8.180	8.580	8.418	4,483,801
2022-10-28	8.850	8.900	8.190	8.250	8.094	4,478,192
2022-10-27	8.920	9.120	8.820	8.850	8.683	2,933,489
2022-10-26	8.890	9.070	8.750	8.990	8.820	4,629,408
2022-10-25	8.600	8.810	8.400	8.800	8.634	5,556,660
2022-10-24	8.770	8.930	8.400	8.510	8.349	3,722,599
2022-10-21	8.730	8.850	8.620	8.680	8.516	2,520,071
2022-10-20	8.900	8.930	8.280	8.730	8.565	3,954,654
2022-10-19	8.890	9.060	8.850	8.900	8.732	2,254,660
2022-10-18	8.890	9.120	8.820	8.900	8.732	3,272,721
2022-10-17	8.810	8.900	8.700	8.900	8.732	2,112,861
2022-10-14	8.630	8.860	8.630	8.810	8.643	3,039,997
2022-10-13	8.400	8.710	8.280	8.620	8.457	3,064,979
2022-10-12	8.060	8.440	7.780	8.400	8.241	3,420,396
2022-10-11	8.020	8.180	7.920	8.050	7.898	2,409,418
2022-10-10	8.190	8.280	7.940	8.030	7.878	3,492,885
2022-09-30	8.340	8.470	8.090	8.170	8.015	3,540,346
2022-09-29	8.530	8.680	8.250	8.350	8.192	4,599,479
2022-09-28	8.860	8.890	8.480	8.490	8.329	3,744,281
2022-09-27	8.670	9.030	8.620	8.900	8.732	4,139,275
2022-09-26	8.850	8.960	8.560	8.590	8.427	3,871,792
2022-09-23	9.280	9.350	8.800	8.840	8.673	3,689,196
2022-09-22	9.290	9.560	9.200	9.260	9.085	3,379,253
2022-09-21	9.630	9.640	9.210	9.340	9.163	3,079,172
2022-09-20	9.090	9.560	9.080	9.470	9.291	4,174,691
2022-09-19	9.110	9.280	8.910	8.970	8.800	3,971,801
2022-09-16	9.680	9.680	9.120	9.120	8.947	5,240,019
2022-09-15	10.330	10.360	9.400	9.660	9.477	6,700,453
2022-09-14	9.930	10.460	9.920	10.300	10.105	7,641,898
2022-09-13	9.630	10.260	9.450	10.100	9.909	6,705,359
2022-09-09	9.660	9.820	9.310	9.580	9.399	5,509,329
2022-09-08	10.000	10.180	9.830	9.840	9.654	4,432,920
2022-09-07	9.570	10.300	9.500	9.990	9.801	10,041,090
2022-09-06	9.460	9.630	9.300	9.580	9.399	6,337,280
2022-09-05	9.530	9.670	9.360	9.440	9.261	4,851,414
2022-09-02	9.610	9.780	9.500	9.600	9.418	5,051,347
2022-09-01	9.780	9.950	9.550	9.620	9.438	3,884,295
2022-08-31	10.480	10.620	9.500	9.780	9.595	8,029,069
2022-08-30	10.800	10.950	10.520	10.550	10.350	3,698,697
2022-08-29	10.800	10.970	10.630	10.820	10.615	4,064,472
2022-08-26	11.350	11.500	10.910	11.010	10.802	4,403,800
2022-08-25	11.860	11.960	11.210	11.380	11.165	6,184,953
2022-08-24	12.810	12.830	11.940	11.980	11.753	7,005,270
2022-08-23	12.630	13.000	12.340	12.950	12.705	7,514,507
2022-08-22	13.060	13.060	12.510	12.590	12.352	5,072,617
2022-08-19	13.780	13.880	12.930	12.940	12.695	7,942,612
2022-08-18	13.180	13.910	13.000	13.700	13.441	10,990,511
2022-08-17	12.810	13.500	12.500	13.130	12.882	12,491,843
2022-08-16	11.930	13.380	11.930	12.800	12.558	16,826,510
2022-08-15	11.950	12.110	11.720	11.840	11.616	6,230,004
2022-08-12	13.170	13.200	11.890	12.020	11.793	13,860,222
2022-08-11	12.020	13.280	11.850	13.160	12.911	15,143,052
2022-08-10	12.190	12.400	11.960	12.010	11.783	5,155,950
2022-08-09	12.400	12.900	12.210	12.220	11.989	6,452,718
2022-08-08	12.870	12.890	12.050	12.500	12.264	7,294,184
2022-08-05	12.740	13.260	12.260	13.000	12.754	6,670,159
2022-08-04	12.630	12.960	12.220	12.630	12.391	4,870,389
2022-08-03	12.690	13.320	12.500	12.590	12.352	4,392,033

← NewerPage 17 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.