Zhejiang Meishuo Electric Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.310	32.080	29.020	31.040	31.040	3,940,166
2026-07-21	31.760	34.000	27.000	31.000	31.000	6,868,072
2026-07-20	37.310	37.900	30.690	32.000	32.000	5,592,283
2026-07-17	39.650	41.030	36.140	36.600	36.600	3,074,489
2026-07-16	38.490	40.900	37.740	39.840	39.840	4,114,405
2026-07-15	39.780	40.830	38.310	38.660	38.660	4,644,708
2026-07-14	49.640	50.660	39.160	39.230	39.230	6,785,893
2026-07-13	50.240	51.200	48.000	48.950	48.950	4,154,935
2026-07-10	48.500	50.540	47.770	49.910	49.910	4,549,534
2026-07-09	43.480	49.060	42.090	48.660	48.660	4,238,516
2026-07-08	43.880	44.400	41.200	42.820	42.820	1,792,660
2026-07-07	46.200	46.310	43.650	43.800	43.800	2,211,085
2026-07-06	46.500	49.000	45.190	46.200	46.200	2,606,660
2026-07-03	43.530	46.850	42.830	45.600	45.600	2,253,665
2026-07-02	43.140	44.970	42.360	43.340	43.340	1,849,980
2026-07-01	42.000	43.680	41.000	43.120	43.120	1,549,916
2026-06-30	40.200	42.300	40.030	42.180	42.180	1,885,116
2026-06-29	42.440	43.880	38.110	40.030	40.030	3,240,797
2026-06-26	40.740	44.910	40.400	42.660	42.660	2,639,554
2026-06-25	42.240	42.240	40.020	40.740	40.740	1,626,102
2026-06-24	41.920	42.640	40.610	41.770	41.770	1,671,380
2026-06-23	41.670	42.460	41.250	41.700	41.700	1,913,820
2026-06-22	44.830	44.830	41.500	41.670	41.670	2,075,818
2026-06-18	46.500	46.520	43.590	44.690	44.690	1,709,431
2026-06-17	47.140	47.660	46.310	46.530	46.530	1,108,734
2026-06-16	46.740	48.080	46.020	47.350	47.350	1,226,418
2026-06-15	45.480	47.640	45.480	46.750	46.750	1,595,317
2026-06-12	46.400	47.360	45.280	45.470	45.470	1,251,946
2026-06-11	46.120	46.420	44.800	45.530	45.530	1,230,400
2026-06-10	46.550	47.150	44.670	46.220	46.220	1,454,520
2026-06-09	45.800	46.980	44.900	46.550	46.550	1,621,400
2026-06-08	46.030	47.580	44.170	45.000	45.000	1,890,280
2026-06-05	45.120	48.280	45.120	47.320	47.320	2,012,520
2026-06-04	45.160	46.200	44.780	45.120	45.120	1,096,500
2026-06-03	46.660	47.240	44.940	45.350	45.350	1,873,452
2026-06-02	48.380	48.680	46.030	46.800	46.800	1,555,085
2026-06-01	50.410	50.410	47.780	48.640	48.640	2,197,297
2026-05-29	47.000	50.900	47.000	49.420	49.420	2,638,716
2026-05-28	45.660	47.540	45.030	46.900	46.900	1,407,019
2026-05-27	48.330	48.330	45.220	45.960	45.750	1,875,660
2026-05-26	48.590	49.000	46.400	47.880	47.661	2,302,289
2026-05-25	49.670	51.400	47.000	47.830	47.612	2,099,060
2026-05-22	50.050	50.880	48.080	49.000	48.776	1,994,920
2026-05-21	52.340	53.390	49.720	49.830	49.602	2,552,432
2026-05-20	51.050	53.480	51.050	52.860	52.619	2,430,412
2026-05-19	49.770	53.600	49.010	51.310	51.076	2,138,001
2026-05-18	50.640	51.200	49.520	50.340	50.110	1,931,424
2026-05-15	49.620	55.880	48.040	50.620	50.389	2,803,196
2026-05-14	50.210	50.740	47.650	49.700	49.473	2,254,400
2026-05-13	49.810	50.980	48.960	49.700	49.473	2,133,339
2026-05-12	50.010	50.810	48.660	49.270	49.045	1,992,850
2026-05-11	47.190	52.360	46.900	50.290	50.060	3,625,062
2026-05-08	45.710	47.470	45.100	47.350	47.134	1,812,200
2026-05-07	44.920	46.180	44.690	45.730	45.521	1,945,060
2026-05-06	45.160	45.350	43.910	44.910	44.705	1,982,510
2026-04-30	44.130	45.100	44.000	44.570	44.366	2,421,080
2026-04-29	46.700	46.880	43.890	44.130	43.928	3,329,355
2026-04-28	44.740	45.660	42.590	45.400	45.193	3,771,414
2026-04-27	46.930	47.280	44.600	44.730	44.526	3,165,763
2026-04-24	46.250	47.250	44.450	46.510	46.298	4,067,163

← NewerPage 2 of 14 · 804 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2100 CNY
2025-05-27	0.2400 CNY
2024-05-24	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.