Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.590	11.870	11.500	11.840	11.721	7,129,016
2025-01-17	11.430	11.680	11.230	11.590	11.474	7,907,941
2025-01-16	11.540	11.720	11.280	11.490	11.375	10,954,433
2025-01-15	10.990	11.400	10.940	11.160	11.048	7,193,500
2025-01-14	10.290	10.900	10.290	10.890	10.781	6,225,583
2025-01-13	9.920	10.370	9.790	10.280	10.177	4,157,300
2025-01-10	10.190	10.550	10.110	10.120	10.019	4,943,501
2025-01-09	10.110	10.330	10.110	10.250	10.147	3,379,500
2025-01-08	10.210	10.260	9.780	10.150	10.048	4,186,900
2025-01-07	9.850	10.240	9.850	10.210	10.108	4,155,700
2025-01-06	9.900	10.030	9.420	9.870	9.771	4,678,300
2025-01-03	10.350	10.470	9.760	9.780	9.682	6,264,900
2025-01-02	10.580	10.810	10.180	10.270	10.167	5,097,300
2024-12-31	11.080	11.110	10.560	10.570	10.464	4,965,000
2024-12-30	11.070	11.240	10.770	11.010	10.900	4,276,200
2024-12-27	11.400	11.540	11.100	11.170	11.058	5,265,700
2024-12-26	10.760	11.280	10.620	11.260	11.147	5,991,098
2024-12-25	11.110	11.110	10.560	10.760	10.652	5,310,700
2024-12-24	10.940	11.180	10.780	11.040	10.929	5,268,400
2024-12-23	11.660	11.700	10.780	10.830	10.722	7,852,400
2024-12-20	11.220	11.660	11.220	11.570	11.454	6,092,344
2024-12-19	11.050	11.290	10.950	11.250	11.137	5,647,500
2024-12-18	11.200	11.340	10.850	11.180	11.068	6,085,288
2024-12-17	11.630	11.710	11.050	11.080	10.969	8,226,900
2024-12-16	12.020	12.140	11.550	11.680	11.563	11,189,770
2024-12-13	12.800	12.860	12.010	12.050	11.929	19,812,412
2024-12-12	12.030	13.040	11.960	12.970	12.840	25,730,325
2024-12-11	11.710	11.960	11.570	11.960	11.840	5,978,800
2024-12-10	12.090	12.200	11.600	11.680	11.563	6,528,808
2024-12-09	11.560	11.800	11.530	11.720	11.603	5,215,916
2024-12-06	11.740	11.760	11.440	11.620	11.504	6,177,400
2024-12-05	11.610	11.790	11.530	11.680	11.563	7,333,744
2024-12-04	11.560	11.970	11.450	11.600	11.484	8,778,501
2024-12-03	11.240	11.790	11.200	11.660	11.543	11,692,239
2024-12-02	10.980	11.340	10.960	11.240	11.127	6,913,057
2024-11-29	10.680	11.010	10.640	10.940	10.830	6,027,500
2024-11-28	10.700	10.810	10.660	10.730	10.623	3,941,337
2024-11-27	10.580	10.730	10.150	10.720	10.613	4,514,807
2024-11-26	10.700	10.750	10.500	10.570	10.464	3,693,616
2024-11-25	10.370	10.710	10.310	10.710	10.603	5,219,100
2024-11-22	10.920	10.980	10.300	10.330	10.227	7,177,500
2024-11-21	11.010	11.090	10.800	10.960	10.850	4,342,200
2024-11-20	10.790	11.120	10.790	11.040	10.929	5,133,608
2024-11-19	10.550	10.880	10.460	10.870	10.761	6,202,249
2024-11-18	10.810	11.260	10.400	10.510	10.405	7,789,100
2024-11-15	10.880	11.070	10.660	10.660	10.553	5,956,400
2024-11-14	11.280	11.400	10.900	10.900	10.791	6,426,508
2024-11-13	11.550	11.550	11.000	11.330	11.217	9,685,808
2024-11-12	11.390	12.060	11.210	11.560	11.444	17,253,516
2024-11-11	11.030	11.450	11.010	11.390	11.276	9,401,896
2024-11-08	11.250	11.450	11.000	11.050	10.939	10,390,588
2024-11-07	10.910	11.300	10.840	11.290	11.177	13,766,986
2024-11-06	10.820	10.920	10.630	10.790	10.682	7,398,429
2024-11-05	10.600	10.770	10.470	10.760	10.652	7,079,408
2024-11-04	10.200	10.570	10.200	10.510	10.405	6,252,328
2024-11-01	10.750	10.840	10.180	10.200	10.098	8,661,433
2024-10-31	10.750	11.070	10.710	10.850	10.741	8,473,900
2024-10-30	10.650	10.990	10.550	10.800	10.692	10,164,608
2024-10-29	11.000	11.420	10.730	10.740	10.632	15,179,640
2024-10-28	10.890	11.080	10.680	10.940	10.830	11,748,902

← NewerPage 8 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.