Zhejiang Meili High Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.890 | 11.080 | 10.680 | 10.940 | 10.830 | 11,748,902 |
| 2024-10-25 | 10.410 | 11.120 | 10.400 | 10.780 | 10.672 | 13,775,132 |
| 2024-10-24 | 10.570 | 10.750 | 10.290 | 10.470 | 10.365 | 8,901,707 |
| 2024-10-23 | 10.320 | 10.470 | 10.220 | 10.450 | 10.345 | 8,421,208 |
| 2024-10-22 | 10.230 | 10.370 | 10.080 | 10.260 | 10.157 | 7,010,925 |
| 2024-10-21 | 10.180 | 10.450 | 10.030 | 10.280 | 10.177 | 8,851,750 |
| 2024-10-18 | 9.620 | 10.190 | 9.200 | 10.050 | 9.949 | 9,942,573 |
| 2024-10-17 | 9.700 | 9.880 | 9.540 | 9.560 | 9.464 | 6,205,016 |
| 2024-10-16 | 9.460 | 9.760 | 9.310 | 9.710 | 9.613 | 8,909,824 |
| 2024-10-15 | 9.980 | 10.190 | 9.840 | 9.840 | 9.741 | 8,342,629 |
| 2024-10-14 | 9.710 | 10.100 | 9.700 | 10.100 | 9.999 | 8,001,900 |
| 2024-10-11 | 10.230 | 10.270 | 9.550 | 9.780 | 9.682 | 9,171,212 |
| 2024-10-10 | 10.170 | 10.600 | 10.000 | 10.180 | 10.078 | 9,406,408 |
| 2024-10-09 | 11.030 | 11.100 | 10.000 | 10.060 | 9.959 | 13,366,308 |
| 2024-10-08 | 12.200 | 12.200 | 10.660 | 11.590 | 11.474 | 18,382,890 |
| 2024-09-30 | 9.270 | 10.440 | 9.190 | 10.200 | 10.098 | 16,100,893 |
| 2024-09-27 | 8.670 | 9.130 | 8.620 | 8.980 | 8.890 | 10,880,791 |
| 2024-09-26 | 8.420 | 8.650 | 8.380 | 8.610 | 8.524 | 6,230,100 |
| 2024-09-25 | 8.420 | 8.570 | 8.330 | 8.400 | 8.316 | 6,161,800 |
| 2024-09-24 | 8.110 | 8.390 | 7.980 | 8.380 | 8.296 | 5,021,900 |
| 2024-09-23 | 8.040 | 8.170 | 7.980 | 8.060 | 7.979 | 2,657,700 |
| 2024-09-20 | 8.180 | 8.250 | 8.050 | 8.080 | 7.999 | 2,520,900 |
| 2024-09-19 | 8.010 | 8.240 | 7.980 | 8.170 | 8.088 | 3,504,500 |
| 2024-09-18 | 8.150 | 8.170 | 7.830 | 7.980 | 7.900 | 3,590,700 |
| 2024-09-13 | 8.280 | 8.340 | 8.020 | 8.030 | 7.950 | 4,840,300 |
| 2024-09-12 | 8.300 | 8.550 | 8.290 | 8.310 | 8.227 | 5,011,900 |
| 2024-09-11 | 8.310 | 8.360 | 8.250 | 8.300 | 8.217 | 2,317,233 |
| 2024-09-10 | 8.200 | 8.340 | 8.100 | 8.330 | 8.247 | 3,133,200 |
| 2024-09-09 | 8.090 | 8.280 | 8.020 | 8.160 | 8.078 | 3,221,000 |
| 2024-09-06 | 8.420 | 8.480 | 8.120 | 8.150 | 8.068 | 5,100,400 |
| 2024-09-05 | 8.450 | 8.510 | 8.350 | 8.420 | 8.336 | 3,701,947 |
| 2024-09-04 | 8.330 | 8.530 | 8.280 | 8.430 | 8.346 | 4,521,222 |
| 2024-09-03 | 8.360 | 8.480 | 8.300 | 8.390 | 8.306 | 4,262,322 |
| 2024-09-02 | 8.470 | 8.600 | 8.380 | 8.400 | 8.316 | 6,073,300 |
| 2024-08-30 | 8.380 | 8.560 | 8.290 | 8.480 | 8.395 | 7,820,850 |
| 2024-08-29 | 8.220 | 8.410 | 8.130 | 8.350 | 8.266 | 5,409,650 |
| 2024-08-28 | 8.110 | 8.320 | 8.050 | 8.240 | 8.157 | 4,695,433 |
| 2024-08-27 | 8.090 | 8.280 | 8.050 | 8.240 | 8.157 | 5,744,200 |
| 2024-08-26 | 7.870 | 8.220 | 7.870 | 8.210 | 8.128 | 4,460,222 |
| 2024-08-23 | 7.870 | 7.990 | 7.780 | 7.920 | 7.841 | 3,334,970 |
| 2024-08-22 | 8.050 | 8.180 | 7.840 | 7.870 | 7.791 | 4,016,408 |
| 2024-08-21 | 8.050 | 8.210 | 8.040 | 8.100 | 8.019 | 3,510,737 |
| 2024-08-20 | 8.400 | 8.400 | 8.040 | 8.070 | 7.989 | 5,660,122 |
| 2024-08-19 | 8.220 | 8.430 | 8.120 | 8.410 | 8.326 | 7,130,208 |
| 2024-08-16 | 8.230 | 8.320 | 8.220 | 8.220 | 8.138 | 4,056,600 |
| 2024-08-15 | 8.160 | 8.280 | 8.060 | 8.260 | 8.177 | 4,919,800 |
| 2024-08-14 | 8.180 | 8.260 | 8.160 | 8.180 | 8.098 | 3,395,200 |
| 2024-08-13 | 8.010 | 8.210 | 7.940 | 8.180 | 8.098 | 3,672,500 |
| 2024-08-12 | 8.080 | 8.150 | 7.950 | 8.040 | 7.959 | 3,409,900 |
| 2024-08-09 | 8.150 | 8.240 | 8.100 | 8.120 | 8.039 | 3,843,400 |
| 2024-08-08 | 8.260 | 8.280 | 7.970 | 8.130 | 8.049 | 7,219,808 |
| 2024-08-07 | 8.250 | 8.430 | 8.200 | 8.350 | 8.266 | 6,614,000 |
| 2024-08-06 | 8.260 | 8.330 | 8.100 | 8.240 | 8.157 | 5,683,155 |
| 2024-08-05 | 8.500 | 8.620 | 8.130 | 8.140 | 8.058 | 9,423,600 |
| 2024-08-02 | 8.820 | 8.920 | 8.530 | 8.560 | 8.474 | 12,161,000 |
| 2024-08-01 | 8.810 | 9.120 | 8.800 | 8.930 | 8.841 | 15,555,678 |
| 2024-07-31 | 8.610 | 8.950 | 8.470 | 8.890 | 8.801 | 17,180,607 |
| 2024-07-30 | 8.750 | 8.750 | 8.540 | 8.660 | 8.573 | 14,125,100 |
| 2024-07-29 | 8.720 | 9.150 | 8.630 | 8.900 | 8.811 | 19,803,112 |
| 2024-07-26 | 8.870 | 9.010 | 8.620 | 8.750 | 8.662 | 20,273,093 |
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.