Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.140	10.430	9.910	10.230	9.995	2,563,763
2022-01-28	9.830	10.280	9.810	10.110	9.878	2,272,000
2022-01-27	10.080	10.220	9.770	9.820	9.595	2,892,598
2022-01-26	10.010	10.240	9.800	10.160	9.927	2,394,700
2022-01-25	10.700	10.810	10.030	10.050	9.819	3,430,900
2022-01-24	10.930	11.030	10.680	10.700	10.454	1,773,300
2022-01-21	11.100	11.270	10.810	10.920	10.669	2,701,225
2022-01-20	11.840	11.850	11.080	11.110	10.855	3,969,700
2022-01-19	11.970	12.140	11.740	11.870	11.598	3,335,100
2022-01-18	12.290	12.640	11.910	11.970	11.695	5,428,400
2022-01-17	11.900	12.400	11.900	12.310	12.027	6,399,875
2022-01-14	11.880	12.080	11.710	11.870	11.598	5,157,400
2022-01-13	11.450	11.990	11.320	11.880	11.607	7,013,304
2022-01-12	11.280	11.430	11.100	11.420	11.158	3,283,300
2022-01-11	11.080	11.390	11.080	11.160	10.904	2,239,607
2022-01-10	10.960	11.210	10.720	11.080	10.826	2,141,707
2022-01-07	11.300	11.430	10.800	10.870	10.621	2,550,959
2022-01-06	10.900	11.430	10.890	11.300	11.041	2,918,807
2022-01-05	11.470	11.470	10.880	10.990	10.738	3,551,147
2022-01-04	11.340	11.630	11.240	11.520	11.256	2,671,734
2021-12-31	11.400	11.590	11.190	11.280	11.021	2,769,200
2021-12-30	11.150	11.460	11.150	11.250	10.992	2,830,900
2021-12-29	11.590	11.590	11.190	11.200	10.943	3,370,300
2021-12-28	11.660	11.670	11.310	11.510	11.246	2,563,807
2021-12-27	11.450	11.650	11.170	11.550	11.285	3,146,507
2021-12-24	12.020	12.210	11.470	11.470	11.207	6,373,700
2021-12-23	11.970	12.380	11.960	12.040	11.764	7,686,286
2021-12-22	12.070	12.130	11.860	12.020	11.744	4,287,000
2021-12-21	11.580	12.130	11.580	12.030	11.754	6,913,818
2021-12-20	11.650	12.080	11.480	11.500	11.236	4,610,174
2021-12-17	12.160	12.200	11.710	11.770	11.500	4,961,294
2021-12-16	12.060	12.170	11.890	12.170	11.891	7,112,801
2021-12-15	11.850	12.890	11.700	12.300	12.018	10,860,915
2021-12-14	12.070	12.560	11.910	12.140	11.861	7,902,297
2021-12-13	12.380	12.390	11.740	12.080	11.803	8,033,315
2021-12-10	11.660	12.500	11.250	12.160	11.881	10,060,200
2021-12-09	11.650	11.780	11.210	11.500	11.236	6,245,408
2021-12-08	10.990	11.580	10.760	11.490	11.226	9,294,897
2021-12-07	11.210	11.430	10.680	10.690	10.445	9,236,453
2021-12-06	11.820	12.230	11.190	11.200	10.943	16,163,945
2021-12-03	11.650	13.960	11.650	12.380	12.096	19,748,046
2021-12-02	12.260	12.280	11.550	11.630	11.363	6,415,198
2021-12-01	11.740	12.300	11.700	11.930	11.656	7,885,855
2021-11-30	12.010	12.320	11.730	11.850	11.578	7,872,457
2021-11-29	11.390	12.010	11.390	12.000	11.725	8,857,698
2021-11-26	11.440	12.070	11.440	11.580	11.314	9,171,543
2021-11-25	11.910	12.200	11.570	11.610	11.344	13,812,716
2021-11-24	12.020	13.280	12.010	12.440	12.155	19,138,207
2021-11-23	11.610	11.680	11.290	11.550	11.285	8,928,702
2021-11-22	12.000	12.150	11.470	11.680	11.412	13,049,915
2021-11-19	10.340	12.530	10.340	11.990	11.715	19,034,167
2021-11-18	11.290	11.370	10.420	10.450	10.210	6,655,000
2021-11-17	10.340	10.950	10.280	10.830	10.581	7,173,964
2021-11-16	10.570	10.650	10.280	10.370	10.132	7,801,900
2021-11-15	10.120	11.380	10.120	10.650	10.406	17,141,089
2021-11-12	9.740	9.950	9.550	9.920	9.692	5,066,400
2021-11-11	9.420	9.820	9.420	9.640	9.419	3,321,100
2021-11-10	9.300	9.620	9.280	9.500	9.282	3,315,008
2021-11-09	9.110	9.360	9.110	9.290	9.077	1,916,500
2021-11-08	9.000	9.160	8.940	9.130	8.920	1,647,700

← NewerPage 20 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.