Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.080 | 6.150 | 6.000 | 6.030 | 6.030 | 3,414,200 |
| 2024-07-23 | 6.330 | 6.370 | 6.130 | 6.130 | 6.130 | 3,975,100 |
| 2024-07-22 | 6.480 | 6.660 | 6.280 | 6.320 | 6.320 | 6,414,500 |
| 2024-07-19 | 6.080 | 6.230 | 6.050 | 6.200 | 6.200 | 3,276,500 |
| 2024-07-18 | 6.110 | 6.110 | 5.960 | 6.050 | 6.050 | 3,010,500 |
| 2024-07-17 | 6.220 | 6.230 | 6.060 | 6.110 | 6.110 | 3,215,900 |
| 2024-07-16 | 6.390 | 6.390 | 6.190 | 6.220 | 6.220 | 2,964,000 |
| 2024-07-15 | 6.550 | 6.590 | 6.320 | 6.380 | 6.380 | 5,129,500 |
| 2024-07-12 | 6.980 | 7.050 | 6.570 | 6.620 | 6.620 | 8,785,400 |
| 2024-07-11 | 6.590 | 6.820 | 6.590 | 6.810 | 6.810 | 2,185,900 |
| 2024-07-10 | 6.500 | 6.580 | 6.470 | 6.540 | 6.540 | 1,781,400 |
| 2024-07-09 | 6.540 | 6.570 | 6.280 | 6.560 | 6.560 | 3,526,900 |
| 2024-07-08 | 6.600 | 6.650 | 6.530 | 6.550 | 6.550 | 2,954,000 |
| 2024-07-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2024-07-04 | 6.790 | 6.820 | 6.550 | 6.560 | 6.560 | 2,265,000 |
| 2024-07-03 | 6.910 | 6.970 | 6.800 | 6.810 | 6.810 | 2,181,300 |
| 2024-07-02 | 6.900 | 6.960 | 6.850 | 6.910 | 6.910 | 1,999,600 |
| 2024-07-01 | 6.840 | 6.900 | 6.760 | 6.900 | 6.900 | 2,549,500 |
| 2024-06-28 | 6.780 | 6.910 | 6.730 | 6.830 | 6.830 | 2,494,100 |
| 2024-06-27 | 6.830 | 6.930 | 6.700 | 6.740 | 6.740 | 2,701,500 |
| 2024-06-26 | 6.780 | 6.860 | 6.670 | 6.830 | 6.830 | 3,259,500 |
| 2024-06-25 | 6.630 | 6.910 | 6.630 | 6.860 | 6.860 | 2,787,100 |
| 2024-06-24 | 6.940 | 6.960 | 6.630 | 6.730 | 6.730 | 2,673,100 |
| 2024-06-21 | 6.970 | 7.040 | 6.860 | 6.940 | 6.940 | 2,419,100 |
| 2024-06-20 | 7.220 | 7.360 | 7.020 | 7.050 | 7.050 | 3,636,900 |
| 2024-06-19 | 7.100 | 7.300 | 7.050 | 7.200 | 7.200 | 4,745,900 |
| 2024-06-18 | 6.940 | 7.090 | 6.870 | 7.070 | 7.070 | 3,157,200 |
| 2024-06-17 | 7.010 | 7.110 | 6.880 | 6.930 | 6.930 | 3,249,400 |
| 2024-06-14 | 7.060 | 7.190 | 6.990 | 7.110 | 7.110 | 2,575,400 |
| 2024-06-13 | 7.110 | 7.150 | 6.980 | 7.090 | 7.090 | 2,528,200 |
| 2024-06-12 | 6.900 | 7.130 | 6.810 | 7.070 | 7.070 | 3,476,800 |
| 2024-06-11 | 7.000 | 7.000 | 6.740 | 6.830 | 6.830 | 4,355,100 |
| 2024-06-07 | 6.650 | 6.930 | 6.630 | 6.900 | 6.900 | 5,110,600 |
| 2024-06-06 | 6.940 | 6.970 | 6.530 | 6.580 | 6.580 | 4,528,100 |
| 2024-06-05 | 7.170 | 7.170 | 6.900 | 6.940 | 6.940 | 3,600,300 |
| 2024-06-04 | 7.240 | 7.260 | 7.060 | 7.190 | 7.190 | 3,543,400 |
| 2024-06-03 | 7.500 | 7.500 | 7.190 | 7.240 | 7.240 | 3,054,900 |
| 2024-05-31 | 7.350 | 7.470 | 7.320 | 7.430 | 7.430 | 2,048,200 |
| 2024-05-30 | 7.380 | 7.460 | 7.350 | 7.370 | 7.370 | 2,332,900 |
| 2024-05-29 | 7.390 | 7.510 | 7.330 | 7.430 | 7.430 | 2,406,600 |
| 2024-05-28 | 7.530 | 7.530 | 7.350 | 7.380 | 7.380 | 3,107,400 |
| 2024-05-27 | 7.440 | 7.550 | 7.360 | 7.480 | 7.480 | 4,684,800 |
| 2024-05-24 | 7.440 | 7.610 | 7.430 | 7.490 | 7.490 | 4,146,100 |
| 2024-05-23 | 7.760 | 7.760 | 7.470 | 7.510 | 7.510 | 4,530,200 |
| 2024-05-22 | 7.700 | 7.780 | 7.660 | 7.700 | 7.700 | 2,411,000 |
| 2024-05-21 | 7.730 | 7.770 | 7.620 | 7.700 | 7.700 | 3,939,600 |
| 2024-05-20 | 7.780 | 7.840 | 7.710 | 7.740 | 7.740 | 4,247,000 |
| 2024-05-17 | 7.810 | 8.020 | 7.710 | 7.790 | 7.790 | 5,676,900 |
| 2024-05-16 | 7.810 | 7.930 | 7.720 | 7.870 | 7.870 | 5,914,300 |
| 2024-05-15 | 7.810 | 8.270 | 7.750 | 7.810 | 7.810 | 9,801,300 |
| 2024-05-14 | 7.690 | 7.940 | 7.650 | 7.840 | 7.840 | 7,534,300 |
| 2024-05-13 | 7.700 | 7.820 | 7.510 | 7.700 | 7.700 | 7,347,900 |
| 2024-05-10 | 7.710 | 7.830 | 7.620 | 7.800 | 7.800 | 6,987,000 |
| 2024-05-09 | 7.600 | 7.750 | 7.550 | 7.700 | 7.700 | 6,478,208 |
| 2024-05-08 | 7.650 | 7.670 | 7.530 | 7.640 | 7.640 | 6,852,158 |
| 2024-05-07 | 7.800 | 7.800 | 7.560 | 7.680 | 7.680 | 15,076,600 |
| 2024-05-06 | 7.270 | 7.960 | 7.270 | 7.960 | 7.960 | 14,134,173 |
| 2024-04-30 | 7.100 | 7.300 | 7.090 | 7.240 | 7.240 | 6,913,943 |
| 2024-04-29 | 7.150 | 7.190 | 7.010 | 7.100 | 7.100 | 10,745,393 |
| 2024-04-26 | 6.810 | 7.090 | 6.750 | 7.080 | 7.080 | 5,557,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.1000 CNY |
| 2022-06-21 | 0.1000 CNY |
| 2021-09-30 | 0.0500 CNY |
| 2021-06-16 | 0.0500 CNY |
| 2020-06-11 | 0.0500 CNY |
| 2019-06-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.