Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.670	13.680	12.800	12.800	12.558	5,013,793
2022-08-01	13.600	13.900	13.060	13.630	13.372	7,838,623
2022-07-29	12.960	13.930	12.620	13.680	13.421	8,425,907
2022-07-28	13.030	13.030	12.700	12.850	12.607	3,959,168
2022-07-27	12.450	13.000	12.210	13.000	12.754	4,673,235
2022-07-26	12.480	12.850	12.010	12.450	12.214	3,752,940
2022-07-25	13.000	13.100	12.380	12.460	12.224	5,909,933
2022-07-22	13.360	14.200	12.960	13.220	12.970	7,928,626
2022-07-21	13.150	13.830	12.610	13.350	13.097	9,513,999
2022-07-20	14.070	14.100	12.930	13.080	12.833	9,488,040
2022-07-19	13.960	14.400	13.550	13.950	13.686	8,725,668
2022-07-18	13.270	14.700	13.270	13.960	13.696	13,136,548
2022-07-15	12.080	14.350	11.830	13.700	13.441	15,377,468
2022-07-14	11.420	12.260	11.220	12.070	11.793	4,725,807
2022-07-13	11.100	11.690	11.010	11.420	11.158	2,540,475
2022-07-12	11.480	11.500	10.900	11.040	10.787	2,373,300
2022-07-11	11.850	11.850	11.110	11.300	11.041	2,544,475
2022-07-08	12.000	12.240	11.510	11.630	11.363	3,663,700
2022-07-07	11.510	12.080	11.240	11.930	11.656	4,715,394
2022-07-06	11.090	11.850	10.800	11.530	11.265	5,583,900
2022-07-05	11.190	11.300	10.740	11.000	10.748	3,545,200
2022-07-04	11.580	11.630	11.010	11.130	10.875	3,882,200
2022-07-01	12.020	12.020	11.280	11.440	11.177	4,800,361
2022-06-30	11.730	12.190	11.580	11.630	11.363	6,850,707
2022-06-29	12.890	13.130	11.690	11.720	11.451	11,262,075
2022-06-28	12.660	13.600	12.270	13.130	12.829	11,615,757
2022-06-27	11.520	13.000	11.520	12.520	12.233	15,952,207
2022-06-24	11.040	11.870	10.820	11.510	11.246	11,982,820
2022-06-23	11.030	11.210	10.680	11.130	10.875	9,250,170
2022-06-22	10.360	12.050	10.360	10.970	10.718	12,206,581
2022-06-21	10.550	11.120	10.330	10.500	10.259	11,855,827
2022-06-20	9.530	10.550	9.530	10.550	10.308	9,658,055
2022-06-17	9.400	9.630	9.270	9.580	9.360	3,312,600
2022-06-16	9.780	10.180	9.350	9.500	9.282	4,638,942
2022-06-15	9.700	9.800	9.450	9.450	9.233	3,135,100
2022-06-14	9.360	9.620	9.140	9.620	9.399	3,058,100
2022-06-13	9.700	9.740	9.350	9.460	9.243	3,814,000
2022-06-10	9.050	9.800	8.960	9.650	9.429	4,647,200
2022-06-09	9.680	9.680	9.080	9.150	8.940	5,704,242
2022-06-08	9.480	10.300	9.210	9.720	9.497	6,620,163
2022-06-07	9.810	9.810	9.400	9.530	9.311	1,402,400
2022-06-06	9.590	9.830	9.540	9.780	9.556	2,106,299
2022-06-02	9.280	9.580	9.160	9.550	9.331	1,603,699
2022-06-01	9.230	9.460	9.170	9.280	9.067	1,709,800
2022-05-31	9.300	9.300	9.130	9.230	9.018	1,350,649
2022-05-30	9.250	9.440	9.230	9.350	9.135	1,000,700
2022-05-27	9.210	9.460	9.130	9.220	9.008	1,464,500
2022-05-26	9.400	9.530	9.160	9.310	9.096	1,194,549
2022-05-25	9.180	9.540	9.150	9.460	9.243	1,972,772
2022-05-24	9.430	9.840	9.160	9.180	8.969	3,333,458
2022-05-23	9.260	9.580	9.160	9.530	9.311	2,385,329
2022-05-20	9.200	9.380	9.110	9.250	9.038	1,271,200
2022-05-19	8.880	9.290	8.880	9.260	9.047	1,916,098
2022-05-18	8.850	9.190	8.780	9.090	8.881	2,529,898
2022-05-17	8.730	9.300	8.640	8.880	8.676	2,667,300
2022-05-16	8.650	8.810	8.650	8.740	8.539	1,369,300
2022-05-13	8.450	8.690	8.410	8.650	8.452	1,381,607
2022-05-12	8.300	8.600	8.300	8.500	8.305	1,592,598
2022-05-11	8.320	8.580	8.290	8.310	8.119	1,588,243
2022-05-10	8.130	8.300	8.000	8.300	8.110	973,207

← NewerPage 18 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.