Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.420	25.170	23.710	24.300	24.300	4,827,258
2026-07-17	24.180	24.900	23.800	24.150	24.150	6,403,200
2026-07-16	23.020	25.200	23.020	23.930	23.930	5,659,436
2026-07-15	23.550	23.650	23.100	23.210	23.210	1,991,800
2026-07-14	23.570	23.730	22.760	23.650	23.650	3,164,000
2026-07-13	23.990	24.000	22.850	23.080	23.080	3,631,700
2026-07-10	24.720	24.940	24.060	24.100	24.100	3,808,700
2026-07-09	23.840	24.640	23.330	24.500	24.500	4,939,100
2026-07-08	24.690	24.980	23.590	23.590	23.590	4,000,600
2026-07-07	26.000	26.550	24.460	24.640	24.640	5,274,500
2026-07-06	26.670	27.300	26.010	26.010	26.010	6,053,900
2026-07-03	25.400	27.420	25.020	26.670	26.670	9,701,700
2026-07-02	24.030	25.870	23.870	25.180	25.180	8,005,716
2026-07-01	22.980	25.200	22.800	24.170	24.170	6,680,198
2026-06-30	22.270	22.730	22.220	22.670	22.670	3,112,300
2026-06-29	23.000	23.180	22.200	22.250	22.250	3,568,273
2026-06-26	24.420	24.420	22.830	23.030	23.030	5,162,644
2026-06-25	25.400	25.400	24.000	24.440	24.440	4,413,400
2026-06-24	25.900	26.120	24.910	25.170	25.170	4,855,473
2026-06-23	25.430	26.660	25.100	26.070	26.070	5,231,700
2026-06-22	25.910	26.840	25.080	25.430	25.430	6,200,200
2026-06-18	25.890	26.490	25.250	26.120	26.120	5,831,327
2026-06-17	25.790	26.700	25.410	25.880	25.880	4,217,600
2026-06-16	26.520	26.540	25.660	25.810	25.810	4,819,732
2026-06-15	26.500	27.250	26.350	26.550	26.550	4,131,047
2026-06-12	26.800	27.230	26.300	26.410	26.410	4,229,627
2026-06-11	26.680	27.060	26.200	26.500	26.500	4,014,500
2026-06-10	27.720	28.120	26.700	27.040	27.040	6,041,027
2026-06-09	28.000	28.300	27.200	27.990	27.990	7,658,408
2026-06-08	26.050	28.080	26.000	27.820	27.820	10,637,095
2026-06-05	26.020	27.450	25.430	26.800	26.800	6,243,827
2026-06-04	26.070	26.460	25.810	26.010	26.010	3,563,208
2026-06-03	26.620	27.090	26.020	26.280	26.130	4,601,554
2026-06-02	27.600	27.960	26.590	26.790	26.637	6,272,300
2026-06-01	25.770	28.380	25.500	27.830	27.671	9,463,600
2026-05-29	27.520	28.000	25.540	25.780	25.633	7,650,398
2026-05-28	27.550	28.080	27.290	27.660	27.502	6,314,569
2026-05-27	27.400	28.100	27.170	27.510	27.353	8,026,773
2026-05-26	29.000	29.170	27.360	27.700	27.542	7,154,536
2026-05-25	29.400	29.980	28.430	28.600	28.437	9,043,853
2026-05-22	28.000	29.180	27.630	28.960	28.795	12,072,053
2026-05-21	27.270	29.080	27.270	27.840	27.681	13,546,820
2026-05-20	27.630	27.700	26.930	27.270	27.114	7,710,100
2026-05-19	25.320	28.300	25.320	27.670	27.512	15,084,455
2026-05-18	25.080	25.460	24.880	25.290	25.146	4,566,237
2026-05-15	24.990	26.050	24.920	25.640	25.494	6,690,427
2026-05-14	25.000	25.610	24.750	25.080	24.937	5,481,400
2026-05-13	24.730	25.240	24.530	24.970	24.828	3,778,300
2026-05-12	25.420	25.560	24.800	24.870	24.728	5,028,419
2026-05-11	25.830	25.900	25.330	25.340	25.195	5,220,205
2026-05-08	25.390	25.970	25.150	25.740	25.593	6,260,200
2026-05-07	24.720	25.390	24.400	25.390	25.245	5,483,105
2026-05-06	25.030	25.250	24.600	24.680	24.539	5,726,900
2026-04-30	24.710	25.110	24.600	24.900	24.758	3,852,566
2026-04-29	25.100	25.160	24.640	24.710	24.569	5,643,771
2026-04-28	25.620	26.110	24.710	25.210	25.066	8,589,100
2026-04-27	26.060	26.630	25.600	26.460	26.309	4,526,754
2026-04-24	26.130	26.360	25.640	26.100	25.951	4,356,500
2026-04-23	27.450	27.450	26.150	26.250	26.100	5,755,500
2026-04-22	27.380	27.570	27.160	27.490	27.333	3,999,005

← NewerPage 2 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.