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
2026-10-21	32.000	33.270	31.850	32.300	32.300	1,607,000
2026-10-20	32.000	32.950	30.820	32.680	32.680	2,355,800
2026-10-19	32.000	32.390	29.920	31.360	31.360	1,823,400
2026-10-16	32.000	33.070	31.750	32.150	32.150	1,979,400
2026-10-15	31.800	33.290	31.330	31.580	31.580	1,683,096
2026-10-14	33.800	34.380	33.100	33.180	33.180	1,984,140
2026-10-13	33.910	36.130	33.510	34.260	34.260	2,314,786
2026-10-12	34.360	35.450	34.000	35.050	35.050	1,623,014
2026-10-09	34.750	34.890	32.660	34.210	34.210	1,735,000
2026-10-08	35.710	36.700	34.570	34.890	34.890	1,343,400
2026-09-30	35.930	37.350	35.000	35.350	35.350	1,244,400
2026-09-29	36.080	37.420	35.650	36.290	36.290	1,076,321
2026-09-28	37.190	37.300	35.720	36.350	36.350	1,061,084
2026-09-24	37.800	37.810	37.080	37.290	37.290	850,100
2026-09-23	37.530	38.270	37.410	37.610	37.610	839,089
2026-09-22	38.120	39.670	37.650	37.770	37.770	1,722,070
2026-09-21	37.080	38.700	37.030	37.950	37.950	1,415,613
2026-09-18	37.380	37.380	36.650	36.780	36.780	1,153,096
2026-09-17	36.610	36.980	35.810	36.580	36.580	844,299
2026-09-16	36.200	36.950	35.430	36.680	36.680	1,054,000
2026-09-15	36.170	36.450	35.300	35.740	35.740	1,453,000
2026-09-14	34.590	36.800	33.900	36.220	36.220	2,506,476
2026-09-11	36.040	36.570	33.780	34.580	34.580	1,815,800
2026-09-10	37.510	37.510	36.120	36.570	36.570	1,036,000
2026-09-09	37.020	37.700	36.810	37.380	37.380	956,000
2026-09-08	37.530	38.400	37.110	37.340	37.340	1,229,300
2026-09-07	37.760	38.400	37.170	37.450	37.450	1,403,587
2026-09-04	38.220	39.280	37.390	37.720	37.720	1,740,300
2026-09-03	38.760	39.670	37.840	38.220	38.220	1,513,800
2026-09-02	37.870	39.480	37.500	38.750	38.750	2,013,707
2026-09-01	39.270	39.400	37.690	38.010	38.010	1,623,600
2026-08-31	39.070	39.350	37.800	39.230	39.230	2,171,984
2026-08-28	37.600	40.540	37.600	39.250	39.250	3,078,617
2026-08-27	37.590	38.880	37.030	37.800	37.800	1,956,289
2026-08-26	38.830	39.070	37.140	37.960	37.960	1,612,800
2026-08-25	36.990	39.320	36.300	38.500	38.500	2,044,438
2026-08-24	38.190	38.570	36.610	37.360	37.360	1,767,160
2026-08-21	37.500	40.130	37.400	38.470	38.470	2,031,500
2026-08-20	39.980	40.170	37.250	38.260	38.260	3,066,998
2026-08-19	46.420	46.990	39.260	39.260	39.260	4,793,293
2026-08-18	47.510	48.150	46.180	46.320	46.320	3,033,000
2026-08-17	46.210	48.730	45.730	47.200	47.200	3,691,844
2026-08-14	46.600	46.770	44.460	46.330	46.330	2,249,931
2026-08-13	48.360	48.360	46.390	46.590	46.590	2,558,784
2026-08-12	46.540	47.540	45.010	47.450	47.450	2,577,504
2026-08-11	46.370	47.990	45.170	45.600	45.600	3,093,027
2026-08-10	46.420	46.520	45.330	46.120	46.120	2,312,784
2026-08-07	43.550	46.530	43.000	45.970	45.970	3,327,640
2026-08-06	43.620	44.280	42.070	43.620	43.620	2,156,456
2026-08-05	40.940	43.660	40.690	43.100	43.100	3,403,131
2026-08-04	39.360	41.490	38.110	40.940	40.940	3,422,141
2026-08-03	37.510	38.720	36.520	38.590	38.590	2,733,354
2026-07-31	35.880	37.190	35.380	36.770	36.770	2,600,183
2026-07-30	39.990	39.990	34.340	35.290	35.290	3,820,237
2026-07-29	38.710	41.500	38.520	39.160	39.160	4,326,202
2026-07-28	36.240	39.370	36.120	38.690	38.690	3,368,561
2026-07-27	34.000	36.320	32.850	36.190	36.190	2,670,800
2026-07-24	32.780	35.200	32.410	34.000	34.000	2,870,659
2026-07-23	30.990	33.550	30.670	33.460	33.460	2,788,300
2026-07-22	31.310	32.080	29.020	31.040	31.040	3,940,166

Page 1 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.