Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.920	25.130	24.440	24.550	24.410	14,319,210
2025-07-21	25.010	25.850	24.780	25.300	25.156	16,242,906
2025-07-18	25.180	25.330	24.770	24.920	24.778	14,127,216
2025-07-17	25.060	25.850	24.910	25.520	25.374	20,562,217
2025-07-16	24.880	26.300	24.020	25.490	25.345	26,952,213
2025-07-15	24.450	24.510	23.950	24.210	24.072	15,948,000
2025-07-14	23.430	25.500	23.020	24.580	24.440	28,946,331
2025-07-11	22.000	23.760	21.920	23.430	23.296	20,374,530
2025-07-10	22.100	22.380	21.810	22.060	21.934	12,271,596
2025-07-09	23.080	23.960	22.320	22.390	22.262	23,116,030
2025-07-08	21.870	22.340	21.770	22.270	22.143	6,541,400
2025-07-07	22.090	22.120	21.700	21.920	21.795	5,633,000
2025-07-04	22.380	22.550	22.000	22.090	21.964	6,457,800
2025-07-03	22.280	22.620	22.110	22.290	22.163	5,530,300
2025-07-02	22.900	22.900	22.060	22.430	22.302	8,149,000
2025-07-01	23.250	23.270	22.680	22.960	22.829	9,521,600
2025-06-30	23.270	23.480	23.000	23.290	23.157	8,673,100
2025-06-27	23.720	23.970	23.200	23.260	23.127	10,390,508
2025-06-26	24.000	24.280	23.570	23.640	23.505	20,405,664
2025-06-25	23.000	24.150	22.900	24.120	23.982	29,022,826
2025-06-24	21.050	23.660	20.950	23.120	22.988	28,290,849
2025-06-23	20.550	20.980	20.500	20.930	20.811	6,157,300
2025-06-20	21.400	21.750	20.700	20.800	20.681	12,764,499
2025-06-19	21.120	22.860	21.060	21.530	21.407	18,607,708
2025-06-18	21.410	21.430	20.840	21.220	21.099	6,483,500
2025-06-17	21.770	21.860	21.300	21.400	21.278	4,952,800
2025-06-16	21.670	21.960	21.550	21.780	21.656	4,011,808
2025-06-13	22.450	22.490	21.760	21.760	21.636	6,768,600
2025-06-12	22.350	22.760	22.200	22.580	22.451	6,751,600
2025-06-11	22.130	22.850	22.130	22.460	22.332	7,436,119
2025-06-10	22.650	22.740	21.720	22.180	22.053	9,003,016
2025-06-09	22.570	22.990	22.500	22.730	22.600	7,524,292
2025-06-06	22.340	22.770	22.060	22.450	22.322	7,690,200
2025-06-05	22.150	22.790	21.850	22.470	22.342	11,280,408
2025-06-04	21.610	22.400	21.610	22.200	22.073	7,676,912
2025-06-03	21.700	21.990	21.360	21.720	21.596	5,999,900
2025-05-30	22.320	22.500	21.650	21.780	21.656	7,752,608
2025-05-29	22.550	23.080	22.490	22.540	22.411	8,459,708
2025-05-28	22.800	23.050	22.380	22.490	22.362	6,172,708
2025-05-27	23.210	23.300	22.580	22.700	22.570	7,922,319
2025-05-26	23.110	23.370	22.570	23.300	23.167	9,911,500
2025-05-23	23.580	23.580	22.930	22.960	22.829	11,166,600
2025-05-22	23.510	24.040	23.300	23.370	23.237	12,541,300
2025-05-21	23.080	24.190	22.690	23.830	23.694	25,833,400
2025-05-20	25.320	25.780	24.890	25.440	25.295	9,962,000
2025-05-19	25.890	26.220	24.700	25.570	25.424	15,732,508
2025-05-16	26.100	27.300	25.860	26.270	26.120	15,593,100
2025-05-15	26.880	26.900	25.680	26.220	26.070	14,959,016
2025-05-14	27.420	27.670	26.800	27.270	26.997	15,497,708
2025-05-13	28.300	28.600	27.510	27.690	27.413	15,586,700
2025-05-12	27.500	28.510	27.500	28.250	27.967	21,630,917
2025-05-09	28.000	28.160	26.700	27.150	26.878	19,491,867
2025-05-08	28.470	28.940	28.100	28.260	27.977	18,243,000
2025-05-07	29.360	29.530	28.030	28.520	28.234	30,360,504
2025-05-06	28.680	29.780	27.650	29.320	29.026	33,341,300
2025-04-30	27.740	28.730	27.070	28.280	27.997	33,665,100
2025-04-29	25.290	27.660	25.290	27.060	26.789	35,404,900
2025-04-28	26.500	27.050	25.320	25.410	25.155	23,271,800
2025-04-25	25.980	26.200	25.500	25.790	25.532	16,798,904
2025-04-24	26.400	27.350	25.860	26.010	25.749	28,433,148

← NewerPage 6 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.