Zhejiang Meili High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.010	27.140	25.790	26.610	26.610	3,233,796
2026-10-19	26.010	26.350	25.330	26.000	26.000	3,620,814
2026-10-16	26.780	27.100	26.000	26.360	26.360	2,747,983
2026-10-15	26.870	27.150	26.230	26.300	26.300	2,659,065
2026-10-14	27.720	28.080	27.310	27.310	27.310	3,281,429
2026-10-13	26.210	28.350	25.940	27.910	27.910	5,468,401
2026-10-12	26.800	26.990	26.070	26.790	26.790	2,949,702
2026-10-09	26.810	27.050	25.910	26.750	26.750	2,947,700
2026-10-08	27.510	27.890	26.730	26.930	26.930	3,741,200
2026-09-30	27.790	28.180	27.300	27.340	27.340	2,418,200
2026-09-29	27.150	28.080	26.880	27.790	27.790	3,161,614
2026-09-28	27.960	28.080	26.880	27.140	27.140	3,802,301
2026-09-24	28.290	28.570	27.820	27.820	27.820	2,576,589
2026-09-23	28.040	28.500	27.880	28.370	28.370	3,415,219
2026-09-22	27.750	28.490	27.600	28.140	28.140	4,170,400
2026-09-21	26.780	27.930	26.750	27.830	27.830	5,185,319
2026-09-18	26.350	27.190	26.350	26.970	26.970	3,152,300
2026-09-17	25.900	26.500	25.880	26.320	26.320	2,891,100
2026-09-16	26.100	26.360	25.710	26.020	26.020	3,048,101
2026-09-15	26.600	26.840	26.100	26.120	26.120	2,507,700
2026-09-14	26.520	26.970	26.120	26.600	26.600	3,067,800
2026-09-11	26.450	26.900	26.340	26.490	26.490	3,482,725
2026-09-10	27.100	27.300	26.600	26.700	26.700	2,538,703
2026-09-09	26.980	27.600	26.930	27.100	27.100	3,912,500
2026-09-08	26.260	27.250	26.100	27.210	27.210	7,151,500
2026-09-07	26.120	26.440	25.930	26.050	26.050	3,271,919
2026-09-04	26.500	26.710	25.910	26.100	26.100	3,121,000
2026-09-03	26.340	26.840	26.110	26.290	26.290	3,236,100
2026-09-02	26.350	26.590	26.050	26.340	26.340	4,248,050
2026-09-01	25.680	26.800	25.380	26.520	26.520	9,663,600
2026-08-31	26.360	26.360	24.910	25.600	25.600	8,478,102
2026-08-28	24.080	25.110	24.070	24.880	24.880	4,826,750
2026-08-27	24.070	24.200	23.660	24.140	24.140	2,127,250
2026-08-26	24.700	24.950	23.770	23.800	23.800	4,184,600
2026-08-25	22.740	24.780	22.680	24.700	24.700	6,523,476
2026-08-24	23.010	23.140	22.600	22.910	22.910	1,284,600
2026-08-21	22.660	23.200	22.510	22.920	22.920	1,598,913
2026-08-20	22.900	23.000	22.590	22.660	22.660	1,793,376
2026-08-19	23.530	23.690	22.710	22.720	22.720	3,030,555
2026-08-18	23.780	23.850	23.410	23.730	23.730	2,211,600
2026-08-17	24.100	24.180	23.600	23.860	23.860	2,081,726
2026-08-14	24.260	24.260	23.780	23.930	23.930	1,882,200
2026-08-13	24.220	24.660	24.120	24.140	24.140	2,992,200
2026-08-12	23.890	24.850	23.780	24.400	24.400	2,929,397
2026-08-11	24.140	24.200	23.800	23.890	23.890	2,077,050
2026-08-10	24.000	24.500	23.820	24.200	24.200	2,338,800
2026-08-07	23.960	24.270	23.810	24.160	24.160	2,114,225
2026-08-06	23.900	24.790	23.700	24.280	24.280	2,824,900
2026-08-05	24.980	25.000	23.840	24.190	24.190	4,319,762
2026-08-04	24.050	24.570	23.880	24.350	24.350	2,381,700
2026-08-03	23.840	24.230	23.840	24.070	24.070	1,614,317
2026-07-31	23.350	24.090	23.350	23.890	23.890	2,839,216
2026-07-30	23.520	23.750	23.020	23.050	23.050	2,115,500
2026-07-29	23.660	23.900	23.280	23.840	23.840	2,022,948
2026-07-28	23.600	24.220	23.200	23.670	23.670	2,013,362
2026-07-27	23.220	23.770	23.040	23.670	23.670	1,663,717
2026-07-24	23.840	23.840	23.160	23.220	23.220	2,056,373
2026-07-23	24.710	24.960	23.900	23.930	23.930	2,762,450
2026-07-22	24.600	24.990	24.350	24.710	24.710	2,380,700
2026-07-21	24.990	25.000	24.000	24.820	24.820	4,162,700

Page 1 of 21 · 1,216 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.