Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.000	29.500	27.990	29.500	29.332	17,462,040
2026-01-15	27.750	28.090	27.540	27.800	27.641	4,314,802
2026-01-14	28.100	28.490	27.420	27.900	27.741	8,550,466
2026-01-13	28.930	29.130	28.010	28.040	27.880	9,212,032
2026-01-12	28.280	28.890	27.890	28.870	28.705	11,315,010
2026-01-09	28.000	28.420	27.880	28.230	28.069	7,762,927
2026-01-08	28.000	28.300	27.870	28.120	27.960	7,334,909
2026-01-07	28.920	28.930	27.880	28.060	27.900	12,489,196
2026-01-06	27.850	29.870	27.850	29.070	28.904	18,337,059
2026-01-05	27.200	27.720	27.010	27.670	27.512	7,214,259
2025-12-31	27.880	27.900	27.150	27.260	27.104	7,371,400
2025-12-30	26.760	28.070	26.760	27.820	27.661	11,597,027
2025-12-29	26.820	27.380	26.550	27.030	26.876	8,446,200
2025-12-26	27.080	27.280	26.440	26.610	26.458	6,455,600
2025-12-25	26.230	27.160	26.230	27.050	26.896	7,868,500
2025-12-24	25.920	26.440	25.920	26.230	26.080	4,328,100
2025-12-23	26.350	26.350	25.800	26.090	25.941	5,264,000
2025-12-22	26.010	26.480	25.900	26.210	26.060	5,079,277
2025-12-19	25.620	26.230	25.510	25.790	25.643	4,212,000
2025-12-18	25.880	26.430	25.600	25.610	25.464	4,682,500
2025-12-17	25.900	26.240	25.490	26.140	25.991	5,124,300
2025-12-16	26.770	26.970	25.880	25.920	25.772	4,976,400
2025-12-15	27.000	27.480	26.650	26.680	26.528	5,802,330
2025-12-12	27.420	28.180	27.270	27.450	27.293	6,904,228
2025-12-11	28.810	28.830	27.400	27.400	27.244	10,232,800
2025-12-10	28.040	29.200	27.850	28.800	28.636	13,716,420
2025-12-09	27.400	29.600	27.300	28.360	28.198	17,289,607
2025-12-08	27.400	27.760	27.170	27.580	27.423	6,165,630
2025-12-05	26.990	27.680	26.810	27.570	27.413	6,334,850
2025-12-04	27.600	27.720	26.640	27.170	27.015	6,869,300
2025-12-03	26.910	27.190	26.400	26.990	26.836	7,558,662
2025-12-02	27.300	27.580	26.750	27.540	27.383	7,979,809
2025-12-01	27.230	27.740	27.150	27.200	27.045	7,163,308
2025-11-28	26.360	27.300	26.130	27.210	27.055	8,111,308
2025-11-27	26.280	26.970	26.210	26.540	26.389	6,306,700
2025-11-26	26.100	26.710	25.900	26.270	26.120	5,369,008
2025-11-25	26.090	26.700	26.000	26.240	26.090	5,715,100
2025-11-24	25.550	26.120	25.230	25.960	25.812	6,667,300
2025-11-21	26.070	26.260	24.820	25.280	25.136	10,194,300
2025-11-20	27.000	27.000	26.200	26.340	26.190	4,305,596
2025-11-19	26.990	27.150	26.500	26.630	26.478	5,761,500
2025-11-18	27.790	27.790	26.940	27.080	26.925	6,428,500
2025-11-17	27.800	28.090	27.570	27.820	27.661	4,765,800
2025-11-14	27.880	28.270	27.510	27.800	27.641	5,317,000
2025-11-13	28.100	28.550	27.750	28.130	27.969	5,997,096
2025-11-12	29.010	29.090	27.700	28.010	27.850	9,204,399
2025-11-11	28.560	29.490	28.470	28.980	28.815	11,693,900
2025-11-10	28.850	28.950	28.360	28.540	28.377	7,248,395
2025-11-07	29.380	29.620	28.570	28.660	28.496	12,409,100
2025-11-06	29.800	30.540	29.340	29.630	29.461	15,615,685
2025-11-05	29.600	30.000	29.380	29.620	29.451	8,269,577
2025-11-04	30.500	30.720	29.530	30.160	29.988	12,658,669
2025-11-03	31.010	31.180	30.250	30.660	30.485	10,811,823
2025-10-31	31.010	31.290	30.460	30.520	30.346	13,259,100
2025-10-30	31.700	32.250	30.800	30.840	30.664	17,182,426
2025-10-29	32.310	32.900	31.800	31.910	31.728	22,718,798
2025-10-28	33.860	35.100	32.800	33.850	33.657	24,297,900
2025-10-27	35.700	37.330	33.520	33.810	33.617	33,089,595
2025-10-24	32.100	36.500	31.510	35.180	34.979	30,492,716
2025-10-23	31.390	32.160	30.710	31.760	31.579	14,589,200

← NewerPage 4 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.