Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	25.120	27.360	25.120	27.020	26.749	39,997,900
2025-04-22	25.350	25.730	24.500	24.630	24.383	15,486,400
2025-04-21	24.490	25.670	24.100	25.600	25.344	19,231,207
2025-04-18	24.730	25.090	24.100	24.490	24.245	15,655,907
2025-04-17	25.740	26.290	24.930	24.970	24.720	22,535,443
2025-04-16	26.700	27.210	25.700	26.000	25.739	23,595,000
2025-04-15	26.920	27.330	25.620	26.690	26.423	24,409,016
2025-04-14	27.500	28.230	26.700	26.920	26.650	27,226,364
2025-04-11	26.760	27.610	26.030	26.530	26.264	27,652,048
2025-04-10	26.300	28.000	26.130	26.410	26.145	36,573,799
2025-04-09	23.980	25.730	22.000	25.370	25.116	35,503,200
2025-04-08	23.700	25.830	23.500	24.440	24.195	40,315,301
2025-04-07	23.780	25.400	22.340	22.340	22.116	40,609,638
2025-04-03	29.480	30.980	27.790	27.920	27.640	35,677,384
2025-04-02	31.000	32.980	29.800	30.600	30.293	36,557,313
2025-04-01	34.720	34.720	30.810	31.880	31.561	49,470,244
2025-03-31	30.830	34.530	30.280	34.000	33.659	57,234,342
2025-03-28	30.410	33.200	29.950	31.870	31.551	52,961,823
2025-03-27	32.100	32.700	29.440	29.500	29.204	48,277,926
2025-03-26	27.520	32.760	27.520	32.760	32.432	65,552,353
2025-03-25	30.600	32.320	26.840	27.300	27.026	43,959,314
2025-03-24	29.560	31.490	28.580	31.170	30.858	34,263,328
2025-03-21	29.880	31.490	28.660	28.700	28.412	31,847,526
2025-03-20	32.320	32.350	29.810	29.910	29.610	35,643,657
2025-03-19	33.010	33.960	31.510	32.970	32.640	37,905,285
2025-03-18	31.680	35.060	31.500	33.150	32.818	44,398,912
2025-03-17	29.410	33.050	28.550	32.990	32.659	45,699,583
2025-03-14	30.000	30.890	27.280	28.960	28.670	44,064,082
2025-03-13	29.670	33.160	28.810	30.040	29.739	58,916,621
2025-03-12	23.920	29.260	23.650	29.080	28.789	54,972,537
2025-03-11	22.570	24.400	22.000	24.380	24.136	41,320,003
2025-03-10	24.300	25.800	22.660	22.980	22.750	48,975,649
2025-03-07	20.900	25.290	20.350	25.000	24.750	53,972,474
2025-03-06	20.570	22.900	20.120	21.320	21.106	55,845,991
2025-03-05	17.500	20.770	17.330	20.770	20.562	53,795,324
2025-03-04	16.590	18.600	16.450	17.310	17.137	38,079,579
2025-03-03	16.740	17.130	16.000	16.660	16.493	24,387,708
2025-02-28	17.840	17.980	16.200	16.280	16.117	29,526,364
2025-02-27	17.280	18.790	16.950	17.640	17.463	42,841,920
2025-02-26	14.550	17.490	14.490	16.770	16.602	35,952,478
2025-02-25	14.180	14.970	14.080	14.580	14.434	18,368,242
2025-02-24	13.980	14.700	13.810	14.170	14.028	17,853,833
2025-02-21	13.920	14.240	13.810	14.020	13.880	15,684,172
2025-02-20	14.270	14.290	13.730	14.100	13.959	24,819,153
2025-02-19	13.110	15.200	13.000	14.480	14.335	30,422,981
2025-02-18	12.650	14.200	12.650	13.240	13.107	24,412,689
2025-02-17	12.350	12.990	12.350	12.610	12.484	12,877,233
2025-02-14	12.120	12.330	12.020	12.110	11.989	7,382,039
2025-02-13	12.500	12.520	12.140	12.140	12.018	7,855,855
2025-02-12	12.580	12.840	12.250	12.500	12.375	10,311,250
2025-02-11	12.360	12.670	12.290	12.670	12.543	10,710,207
2025-02-10	12.470	12.480	12.060	12.290	12.167	8,164,300
2025-02-07	12.380	12.570	12.160	12.500	12.375	10,790,507
2025-02-06	11.860	12.380	11.860	12.380	12.256	8,675,600
2025-02-05	11.930	12.010	11.800	11.930	11.810	6,310,677
2025-01-27	12.090	12.270	11.800	11.840	11.721	7,640,977
2025-01-24	11.860	12.370	11.810	12.090	11.969	12,425,177
2025-01-23	11.800	12.080	11.750	11.790	11.672	8,295,300
2025-01-22	11.850	11.940	11.580	11.700	11.583	7,745,133
2025-01-21	11.790	11.950	11.680	11.930	11.810	6,775,700

← NewerPage 7 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.