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
2026-01-20	36.130	37.500	35.870	36.180	36.015	2,542,342
2026-01-19	35.470	38.000	35.340	36.130	35.965	4,146,035
2026-01-16	36.000	36.960	34.700	35.570	35.408	4,082,594
2026-01-15	32.130	34.980	31.970	34.880	34.721	4,047,032
2026-01-14	33.190	33.380	31.530	32.450	32.302	3,671,018
2026-01-13	35.590	35.630	33.050	33.180	33.028	4,769,208
2026-01-12	34.410	36.450	33.690	35.700	35.537	5,209,716
2026-01-09	31.500	32.830	31.280	32.620	32.471	2,370,206
2026-01-08	32.600	33.500	31.000	31.490	31.346	3,028,321
2026-01-07	30.490	33.000	30.080	32.250	32.103	4,819,895
2026-01-06	30.100	31.140	29.900	30.880	30.739	2,440,400
2026-01-05	30.110	30.500	29.740	30.100	29.963	1,792,560
2025-12-31	29.080	30.200	29.080	29.800	29.664	2,244,260
2025-12-30	29.500	29.820	28.980	29.080	28.947	1,285,972
2025-12-29	28.750	29.500	28.500	29.210	29.077	1,699,120
2025-12-26	28.890	29.540	28.530	28.780	28.649	1,782,516
2025-12-25	28.660	29.130	28.000	28.890	28.758	1,726,560
2025-12-24	27.800	28.800	27.700	28.590	28.459	2,209,378
2025-12-23	28.390	28.390	27.090	27.840	27.713	2,771,693
2025-12-22	26.380	28.740	26.290	28.390	28.260	4,188,517
2025-12-19	25.810	26.480	25.680	26.420	26.299	1,142,265
2025-12-18	25.590	25.990	25.320	25.820	25.702	1,731,841
2025-12-17	25.410	25.680	24.710	25.480	25.364	1,153,520
2025-12-16	26.030	26.350	25.220	25.520	25.403	774,705
2025-12-15	25.960	26.690	25.530	26.030	25.911	1,207,187
2025-12-12	26.330	26.620	25.800	25.960	25.841	960,416
2025-12-11	26.990	27.030	26.210	26.230	26.110	1,093,800
2025-12-10	27.490	27.650	26.880	26.990	26.867	1,217,709
2025-12-09	27.510	27.720	27.400	27.490	27.364	891,520
2025-12-08	27.170	27.800	27.120	27.560	27.434	1,121,460
2025-12-05	26.700	27.290	26.500	27.150	27.026	1,832,120
2025-12-04	27.170	27.250	26.280	26.700	26.578	1,246,200
2025-12-03	27.630	27.930	27.020	27.100	26.976	1,422,699
2025-12-02	27.660	27.660	26.960	27.610	27.484	1,313,940
2025-12-01	27.200	28.200	27.160	27.370	27.245	2,138,926
2025-11-28	26.880	27.270	26.580	27.160	27.036	1,450,602
2025-11-27	26.980	27.310	26.550	26.720	26.598	1,661,465
2025-11-26	27.770	27.770	26.600	27.010	26.887	2,813,756
2025-11-25	26.900	28.000	26.600	27.540	27.414	3,413,297
2025-11-24	27.960	28.200	26.010	27.080	26.956	4,060,822
2025-11-21	33.450	33.500	27.610	29.000	28.868	6,509,844
2025-11-20	27.780	28.590	27.070	28.440	28.310	1,952,985
2025-11-19	28.440	28.700	27.280	27.500	27.374	1,257,130
2025-11-18	28.670	29.110	28.190	28.430	28.300	1,195,141
2025-11-17	28.110	28.800	28.030	28.650	28.519	1,460,546
2025-11-14	28.070	28.560	27.700	28.110	27.982	1,000,460
2025-11-13	28.280	28.300	27.910	28.070	27.942	820,020
2025-11-12	28.080	28.400	27.850	28.100	27.972	1,540,283
2025-11-11	28.320	28.580	27.730	28.020	27.892	1,285,984
2025-11-10	28.440	28.980	28.110	28.330	28.201	1,050,720
2025-11-07	28.650	28.880	28.270	28.350	28.221	1,033,307
2025-11-06	28.740	29.390	28.470	28.730	28.599	1,417,100
2025-11-05	27.960	28.940	27.660	28.810	28.678	1,697,780
2025-11-04	28.360	28.490	27.750	28.050	27.922	896,861
2025-11-03	28.250	28.350	27.760	28.330	28.201	1,191,099
2025-10-31	27.660	28.260	27.500	28.090	27.962	1,453,733
2025-10-30	28.480	28.480	27.410	27.580	27.454	1,480,334
2025-10-29	28.840	29.440	28.200	28.260	28.131	1,777,360
2025-10-28	28.630	28.990	28.450	28.990	28.858	1,164,700
2025-10-27	29.220	29.220	28.260	28.630	28.499	1,889,960

← NewerPage 4 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.