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
2026-04-23	47.520	48.500	46.090	46.250	46.039	3,811,386
2026-04-22	45.300	47.800	44.110	47.220	47.004	6,814,504
2026-04-21	42.610	45.990	42.090	45.990	45.780	3,987,000
2026-04-20	40.920	42.950	40.610	42.610	42.415	3,086,393
2026-04-17	40.050	41.790	39.130	40.990	40.803	3,311,029
2026-04-16	38.510	40.590	38.010	40.290	40.106	3,954,278
2026-04-15	36.900	39.170	36.440	38.300	38.125	3,065,305
2026-04-14	36.080	36.770	35.610	36.610	36.443	1,961,039
2026-04-13	35.560	36.750	34.740	36.000	35.836	3,050,979
2026-04-10	36.640	37.550	35.710	35.990	35.826	3,675,630
2026-04-09	38.350	38.980	37.210	37.220	37.050	4,871,737
2026-04-08	36.940	37.800	36.400	37.470	37.299	2,662,669
2026-04-07	35.880	37.370	35.390	36.690	36.522	2,246,196
2026-04-03	36.250	36.580	35.260	35.300	35.139	1,187,410
2026-04-02	36.230	36.620	35.140	36.170	36.005	1,576,335
2026-04-01	36.100	36.960	35.640	36.240	36.074	2,074,869
2026-03-31	35.700	36.400	35.340	35.510	35.348	2,318,777
2026-03-30	34.830	36.180	34.180	35.660	35.497	2,596,475
2026-03-27	33.660	35.120	33.000	34.990	34.830	2,403,940
2026-03-26	35.000	35.000	33.100	33.540	33.387	1,808,300
2026-03-25	34.500	35.860	33.580	34.400	34.243	3,764,891
2026-03-24	30.800	34.170	30.290	34.170	34.014	3,189,079
2026-03-23	31.890	31.890	28.680	30.000	29.863	2,734,260
2026-03-20	33.920	34.230	31.530	31.890	31.744	1,743,006
2026-03-19	35.070	35.070	33.200	33.430	33.277	1,514,940
2026-03-18	35.210	36.410	34.150	35.160	34.999	1,701,508
2026-03-17	34.990	36.140	34.990	35.230	35.069	2,245,940
2026-03-16	35.210	35.570	33.890	34.960	34.800	2,000,410
2026-03-13	35.070	35.740	34.770	35.150	34.989	2,162,045
2026-03-12	35.810	35.940	34.750	35.290	35.129	1,590,450
2026-03-11	35.530	36.210	35.030	35.630	35.467	2,939,066
2026-03-10	34.790	35.540	33.420	35.530	35.368	2,811,440
2026-03-09	32.500	34.810	32.220	34.350	34.193	2,944,341
2026-03-06	32.350	32.990	32.180	32.740	32.590	894,716
2026-03-05	33.000	33.390	32.230	32.570	32.421	1,425,400
2026-03-04	31.420	32.520	31.420	32.020	31.874	1,089,540
2026-03-03	32.860	33.280	31.810	31.970	31.824	1,316,561
2026-03-02	32.990	33.800	32.110	32.520	32.371	1,791,953
2026-02-27	32.890	33.960	32.870	33.960	33.805	1,359,000
2026-02-26	33.760	33.930	32.790	33.150	32.999	1,681,605
2026-02-25	33.940	34.450	33.780	33.800	33.646	896,495
2026-02-24	34.020	34.490	33.710	34.150	33.994	999,400
2026-02-13	33.910	34.400	33.510	33.880	33.725	861,900
2026-02-12	34.110	34.680	33.530	33.900	33.745	1,149,800
2026-02-11	33.920	34.390	33.570	33.950	33.795	940,300
2026-02-10	34.270	34.290	33.510	33.910	33.755	1,481,000
2026-02-09	34.270	34.420	33.550	34.300	34.143	2,006,706
2026-02-06	36.960	36.990	33.930	33.980	33.825	2,629,560
2026-02-05	34.660	35.470	34.330	35.180	35.019	1,410,024
2026-02-04	34.810	35.290	34.200	34.770	34.611	1,348,367
2026-02-03	34.220	35.030	34.020	34.800	34.641	1,869,640
2026-02-02	35.580	35.900	34.080	34.200	34.044	1,471,800
2026-01-30	34.600	35.420	34.010	34.990	34.830	2,054,560
2026-01-29	35.050	35.980	34.320	34.720	34.561	3,480,104
2026-01-28	37.650	37.770	34.690	34.810	34.651	4,044,727
2026-01-27	36.270	37.140	35.110	36.610	36.443	2,524,762
2026-01-26	38.320	39.180	35.660	36.160	35.995	3,588,504
2026-01-23	35.800	38.790	35.800	37.650	37.478	4,226,211
2026-01-22	35.670	36.750	35.030	35.690	35.527	3,603,560
2026-01-21	36.170	36.420	35.330	35.670	35.507	1,805,740

← NewerPage 3 of 5 · 243 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.