Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.820	27.920	26.880	27.550	27.393	5,740,000
2026-04-20	28.260	28.530	27.770	27.830	27.671	6,810,200
2026-04-17	27.300	28.120	26.920	27.740	27.582	6,698,410
2026-04-16	26.660	27.500	26.630	27.480	27.323	6,255,773
2026-04-15	26.880	27.050	26.450	26.500	26.349	3,559,205
2026-04-14	26.700	27.090	26.550	26.670	26.518	3,818,500
2026-04-13	27.200	27.200	26.000	26.550	26.399	5,350,000
2026-04-10	27.400	27.590	27.060	27.100	26.945	5,091,224
2026-04-09	26.800	27.300	26.420	27.260	27.104	5,069,600
2026-04-08	26.330	27.050	26.190	27.030	26.876	6,045,705
2026-04-07	25.770	26.180	25.420	25.640	25.494	3,500,700
2026-04-03	26.530	26.800	25.700	25.760	25.613	4,883,005
2026-04-02	27.720	28.000	26.260	26.530	26.379	7,259,995
2026-04-01	28.810	28.890	27.760	27.860	27.701	7,523,705
2026-03-31	30.410	30.490	28.200	28.260	28.099	12,651,666
2026-03-30	29.450	30.660	29.350	30.510	30.336	11,855,091
2026-03-27	28.610	30.070	28.280	29.940	29.769	9,324,133
2026-03-26	29.430	30.150	28.900	29.070	28.904	8,794,700
2026-03-25	29.100	29.590	28.790	29.410	29.242	8,085,594
2026-03-24	28.160	29.250	26.900	29.190	29.023	9,140,222
2026-03-23	28.420	28.880	27.100	27.370	27.214	8,511,922
2026-03-20	29.000	29.660	28.520	28.720	28.556	9,442,403
2026-03-19	28.660	29.300	28.580	28.980	28.815	6,590,100
2026-03-18	28.470	29.200	28.370	29.030	28.864	5,663,385
2026-03-17	29.280	29.300	28.360	28.520	28.357	8,408,518
2026-03-16	27.340	29.480	27.300	28.960	28.795	14,201,295
2026-03-13	26.850	27.850	26.610	27.360	27.204	9,652,414
2026-03-12	26.170	26.260	25.710	25.910	25.762	2,556,900
2026-03-11	26.680	26.800	26.170	26.240	26.090	2,832,853
2026-03-10	26.390	26.730	26.360	26.680	26.528	2,861,500
2026-03-09	26.310	26.630	25.550	26.080	25.931	4,105,084
2026-03-06	25.650	27.150	25.500	26.640	26.488	6,232,900
2026-03-05	25.590	25.900	25.410	25.600	25.454	3,142,700
2026-03-04	24.690	25.380	24.550	25.100	24.957	3,519,908
2026-03-03	26.190	26.250	24.980	25.000	24.857	5,172,299
2026-03-02	26.860	26.960	25.850	25.880	25.732	7,554,202
2026-02-27	27.630	27.720	27.160	27.260	27.104	4,400,039
2026-02-26	27.760	27.770	27.450	27.630	27.472	3,467,700
2026-02-25	27.820	27.900	27.400	27.680	27.522	3,480,000
2026-02-24	28.530	28.600	27.630	27.670	27.512	5,716,200
2026-02-13	28.240	28.550	27.990	28.190	28.029	3,825,700
2026-02-12	27.620	28.600	27.600	28.300	28.139	6,149,228
2026-02-11	27.880	28.100	27.610	27.630	27.472	2,730,488
2026-02-10	27.960	28.250	27.720	27.870	27.711	3,412,900
2026-02-09	27.890	28.040	27.590	27.960	27.800	3,703,800
2026-02-06	27.200	28.100	26.850	27.560	27.403	5,428,730
2026-02-05	27.880	27.880	27.090	27.120	26.965	4,137,764
2026-02-04	27.840	28.450	27.630	27.990	27.830	4,519,600
2026-02-03	27.960	28.180	27.380	28.030	27.870	4,173,805
2026-02-02	27.980	28.900	27.630	27.630	27.472	6,823,800
2026-01-30	27.170	28.360	27.120	27.950	27.791	7,611,426
2026-01-29	27.900	28.060	27.020	27.120	26.965	7,349,400
2026-01-28	29.470	29.480	28.060	28.110	27.950	8,893,305
2026-01-27	29.320	29.620	28.250	29.540	29.371	10,439,720
2026-01-26	29.900	31.380	29.340	29.740	29.570	13,848,720
2026-01-23	29.000	29.880	28.970	29.830	29.660	11,500,900
2026-01-22	29.660	29.680	28.830	28.940	28.775	7,811,910
2026-01-21	28.900	29.690	28.710	29.500	29.332	7,801,300
2026-01-20	29.250	29.590	28.800	29.140	28.974	7,891,627
2026-01-19	29.700	29.900	29.180	29.300	29.133	11,031,888

← NewerPage 3 of 21 · 1,216 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.