Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.000	33.730	31.610	32.290	32.106	20,674,416
2025-10-21	33.000	33.500	32.320	33.050	32.861	21,649,299
2025-10-20	35.000	35.430	32.880	33.500	33.309	30,773,447
2025-10-17	33.980	36.400	33.270	34.980	34.780	41,408,438
2025-10-16	33.800	35.190	33.010	33.950	33.756	38,500,735
2025-10-15	28.270	34.020	28.160	34.020	33.826	38,373,523
2025-10-14	29.800	30.100	28.100	28.350	28.188	19,519,580
2025-10-13	29.400	30.480	28.920	29.800	29.630	22,647,086
2025-10-10	31.000	31.930	30.800	31.200	31.022	34,307,868
2025-10-09	26.620	31.500	26.500	30.800	30.624	47,625,053
2025-09-30	25.610	26.350	25.510	26.250	26.100	9,783,386
2025-09-29	25.300	26.000	25.170	25.720	25.573	8,166,910
2025-09-26	25.170	26.820	24.870	25.300	25.156	11,529,110
2025-09-25	25.200	26.100	25.150	25.210	25.066	8,433,326
2025-09-24	25.090	25.530	24.320	25.180	25.036	10,070,402
2025-09-23	25.850	26.100	25.100	25.770	25.623	7,848,200
2025-09-22	25.960	26.500	25.760	25.960	25.812	6,923,100
2025-09-19	25.820	26.300	25.440	26.080	25.931	11,182,800
2025-09-18	26.200	26.830	25.580	25.950	25.802	15,672,500
2025-09-17	26.020	26.550	25.950	26.400	26.249	14,682,100
2025-09-16	24.780	26.170	24.780	26.090	25.941	17,516,491
2025-09-15	24.620	25.500	24.570	24.780	24.639	7,155,100
2025-09-12	25.000	25.250	24.580	24.620	24.480	6,928,511
2025-09-11	24.460	25.080	24.070	25.080	24.937	6,908,100
2025-09-10	24.790	25.050	24.420	24.500	24.360	4,883,408
2025-09-09	25.000	25.170	24.720	24.790	24.649	5,230,822
2025-09-08	24.530	25.400	24.500	25.130	24.987	8,317,222
2025-09-05	23.870	24.480	23.600	24.480	24.340	6,489,842
2025-09-04	24.710	24.710	23.240	23.880	23.744	7,756,282
2025-09-03	25.740	26.180	24.470	24.490	24.350	8,686,200
2025-09-02	25.560	26.000	24.250	25.530	25.384	14,554,500
2025-09-01	25.540	26.200	25.440	25.610	25.464	8,654,300
2025-08-29	26.090	26.260	25.550	25.590	25.444	10,181,900
2025-08-28	25.900	26.210	24.800	25.950	25.802	13,947,900
2025-08-27	26.970	27.650	26.010	26.030	25.881	17,801,500
2025-08-26	26.880	27.500	26.570	26.860	26.707	13,976,906
2025-08-25	26.370	27.330	26.150	27.130	26.975	20,673,820
2025-08-22	26.100	26.390	25.900	26.240	26.090	10,091,336
2025-08-21	26.670	26.890	25.940	26.240	26.090	12,214,385
2025-08-20	26.640	26.960	26.110	26.660	26.508	16,537,900
2025-08-19	25.620	26.950	25.120	26.870	26.717	28,264,328
2025-08-18	25.650	25.860	25.390	25.620	25.474	12,871,500
2025-08-15	24.800	25.450	24.780	25.370	25.225	10,943,951
2025-08-14	25.500	25.520	24.590	24.910	24.768	11,985,700
2025-08-13	25.140	25.750	24.970	25.490	25.345	13,402,768
2025-08-12	25.070	25.820	24.510	25.140	24.997	13,731,907
2025-08-11	24.910	25.490	24.910	25.320	25.176	8,984,900
2025-08-08	25.250	25.380	24.830	24.920	24.778	8,732,200
2025-08-07	25.870	25.870	25.160	25.360	25.215	13,957,752
2025-08-06	25.310	26.190	25.120	25.870	25.722	21,485,700
2025-08-05	24.980	25.430	24.610	25.120	24.977	11,695,800
2025-08-04	23.890	24.930	23.710	24.900	24.758	11,655,107
2025-08-01	24.070	24.520	23.820	23.930	23.793	7,501,500
2025-07-31	24.070	25.100	24.020	24.200	24.062	13,645,058
2025-07-30	24.800	24.800	23.710	24.070	23.933	11,463,415
2025-07-29	24.560	25.250	24.060	24.850	24.708	12,413,508
2025-07-28	24.700	25.180	24.410	24.560	24.420	7,482,000
2025-07-25	24.450	24.610	24.220	24.500	24.360	6,718,407
2025-07-24	24.510	25.150	24.480	24.580	24.440	8,256,168
2025-07-23	24.480	25.000	24.150	24.550	24.410	10,135,426

← NewerPage 5 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.