Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.960	8.230	7.960	8.200	8.012	768,200
2022-05-06	8.050	8.290	7.910	8.080	7.895	978,607
2022-05-05	8.140	8.380	7.980	8.200	8.012	1,039,699
2022-04-29	7.690	8.250	7.690	8.170	7.983	1,747,898
2022-04-28	7.660	7.790	7.470	7.680	7.504	1,374,300
2022-04-27	7.630	8.000	7.240	7.720	7.543	1,637,800
2022-04-26	7.950	8.150	7.540	7.550	7.377	1,385,000
2022-04-25	8.660	8.660	7.950	7.950	7.768	1,883,607
2022-04-22	8.860	8.980	8.670	8.690	8.491	1,013,300
2022-04-21	9.250	9.270	8.850	8.860	8.657	1,492,000
2022-04-20	9.190	9.460	9.170	9.250	9.038	1,827,898
2022-04-19	9.260	9.460	9.180	9.270	9.057	1,598,258
2022-04-18	9.000	9.370	8.900	9.260	9.047	2,109,673
2022-04-15	9.090	9.130	8.930	8.940	8.735	1,384,373
2022-04-14	8.960	9.280	8.960	9.140	8.930	1,007,100
2022-04-13	9.280	9.280	8.970	8.980	8.774	1,329,600
2022-04-12	8.890	9.300	8.890	9.290	9.077	1,012,099
2022-04-11	9.320	9.340	9.000	9.030	8.823	1,228,499
2022-04-08	9.460	9.480	9.160	9.400	9.184	1,099,188
2022-04-07	9.740	9.740	9.380	9.380	9.165	1,420,159
2022-04-06	9.540	9.790	9.500	9.760	9.536	1,252,473
2022-04-01	9.700	9.700	9.480	9.610	9.389	1,325,300
2022-03-31	9.690	9.850	9.520	9.760	9.536	1,679,400
2022-03-30	9.700	9.810	9.500	9.690	9.468	1,817,300
2022-03-29	9.950	10.020	9.620	9.670	9.448	1,935,800
2022-03-28	10.000	10.120	9.850	9.920	9.692	1,952,300
2022-03-25	9.760	10.220	9.760	10.080	9.849	2,254,100
2022-03-24	10.030	10.190	9.770	9.790	9.565	2,141,800
2022-03-23	10.000	10.400	9.820	10.090	9.858	3,120,113
2022-03-22	9.900	10.700	9.670	10.270	10.034	5,191,589
2022-03-21	9.650	9.940	9.650	9.900	9.673	1,075,100
2022-03-18	9.430	9.770	9.430	9.700	9.477	1,091,000
2022-03-17	9.440	9.750	9.440	9.530	9.311	1,648,100
2022-03-16	9.150	9.480	9.060	9.410	9.194	1,810,400
2022-03-15	9.680	9.680	9.000	9.070	8.862	1,707,600
2022-03-14	9.850	9.980	9.660	9.670	9.448	1,249,211
2022-03-11	9.750	9.940	9.480	9.900	9.673	1,598,300
2022-03-10	9.780	9.970	9.770	9.840	9.614	1,399,600
2022-03-09	9.980	10.020	9.250	9.630	9.409	1,985,304
2022-03-08	10.240	10.300	9.800	9.890	9.663	1,874,267
2022-03-07	10.360	10.420	10.120	10.170	9.937	1,848,573
2022-03-04	10.450	10.510	10.220	10.260	10.025	2,041,700
2022-03-03	10.460	10.790	10.400	10.490	10.249	3,546,700
2022-03-02	10.390	10.530	10.300	10.450	10.210	1,931,000
2022-03-01	10.300	10.580	10.260	10.440	10.200	2,956,300
2022-02-28	10.280	10.280	10.010	10.180	9.946	1,510,167
2022-02-25	10.220	10.580	10.220	10.280	10.044	2,110,200
2022-02-24	10.330	10.560	10.070	10.170	9.937	3,541,100
2022-02-23	10.260	10.470	10.210	10.390	10.152	2,318,400
2022-02-22	10.400	10.560	10.200	10.270	10.034	2,223,205
2022-02-21	10.350	10.450	10.260	10.450	10.210	1,847,496
2022-02-18	10.220	10.340	10.100	10.320	10.083	1,401,700
2022-02-17	10.180	10.350	10.110	10.270	10.034	2,421,898
2022-02-16	10.050	10.250	10.010	10.160	9.927	1,924,000
2022-02-15	9.950	10.140	9.820	9.950	9.722	1,256,700
2022-02-14	9.810	10.140	9.740	9.950	9.722	1,505,500
2022-02-11	10.270	10.270	9.860	9.910	9.683	1,993,100
2022-02-10	10.460	10.530	10.220	10.280	10.044	1,894,172
2022-02-09	10.390	10.480	10.290	10.460	10.220	1,937,698
2022-02-08	10.110	10.410	10.100	10.380	10.142	2,369,257

← NewerPage 19 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.