Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.680	6.790	6.630	6.780	6.780	3,954,600
2024-04-24	6.660	6.710	6.560	6.700	6.700	3,567,100
2024-04-23	6.540	6.660	6.430	6.620	6.620	4,143,100
2024-04-22	6.550	6.630	6.210	6.480	6.480	4,459,800
2024-04-19	6.530	6.630	6.410	6.530	6.530	5,335,200
2024-04-18	6.630	6.750	6.430	6.620	6.620	5,507,100
2024-04-17	6.140	6.660	6.140	6.630	6.630	7,426,531
2024-04-16	6.780	6.800	6.110	6.150	6.150	10,430,143
2024-04-15	7.310	7.580	6.610	6.790	6.790	19,461,877
2024-04-12	6.990	7.690	6.960	7.310	7.310	13,982,499
2024-04-11	6.930	7.090	6.840	6.990	6.990	2,258,800
2024-04-10	7.100	7.130	6.880	6.940	6.940	2,402,843
2024-04-09	7.050	7.110	6.950	7.100	7.100	1,966,943
2024-04-08	7.190	7.220	6.950	6.960	6.960	3,105,400
2024-04-03	7.200	7.240	7.070	7.170	7.170	2,771,599
2024-04-02	7.100	7.200	7.080	7.180	7.180	2,637,799
2024-04-01	6.980	7.140	6.950	7.120	7.120	2,993,700
2024-03-29	6.780	6.940	6.770	6.940	6.940	1,579,100
2024-03-28	6.630	6.850	6.620	6.780	6.780	2,494,800
2024-03-27	6.820	6.890	6.630	6.670	6.670	3,270,200
2024-03-26	6.710	6.840	6.620	6.750	6.750	2,739,000
2024-03-25	6.980	6.980	6.710	6.730	6.730	4,445,400
2024-03-22	7.080	7.130	6.910	6.950	6.950	2,642,500
2024-03-21	7.120	7.150	6.960	7.080	7.080	2,524,200
2024-03-20	6.990	7.130	6.950	7.100	7.100	2,478,031
2024-03-19	7.010	7.050	6.910	6.960	6.960	2,666,900
2024-03-18	6.780	6.990	6.780	6.990	6.990	3,390,100
2024-03-15	6.640	6.780	6.580	6.780	6.780	2,926,300
2024-03-14	6.750	6.770	6.560	6.640	6.640	3,054,600
2024-03-13	6.620	6.720	6.570	6.690	6.690	3,353,500
2024-03-12	6.540	6.620	6.510	6.620	6.620	3,224,600
2024-03-11	6.590	6.620	6.480	6.570	6.570	3,013,300
2024-03-08	6.450	6.540	6.390	6.460	6.460	3,629,900
2024-03-07	6.400	6.590	6.380	6.420	6.420	4,045,700
2024-03-06	6.190	6.420	6.190	6.350	6.350	3,120,600
2024-03-05	6.300	6.390	6.220	6.240	6.240	3,063,700
2024-03-04	6.450	6.480	6.220	6.380	6.380	4,391,600
2024-03-01	6.530	6.570	6.330	6.460	6.460	5,681,591
2024-02-29	6.310	6.560	6.220	6.510	6.510	6,689,100
2024-02-28	6.820	7.060	6.290	6.340	6.340	12,521,921
2024-02-27	6.780	6.950	6.600	6.860	6.860	7,704,700
2024-02-26	6.350	6.900	6.350	6.790	6.790	8,907,621
2024-02-23	6.100	6.360	6.020	6.290	6.290	8,089,700
2024-02-22	5.700	5.950	5.690	5.940	5.940	5,356,021
2024-02-21	5.510	5.900	5.500	5.720	5.720	6,993,171
2024-02-20	5.490	5.620	5.350	5.590	5.590	5,160,387
2024-02-19	5.320	5.620	5.250	5.520	5.520	10,589,270
2024-02-08	4.720	5.240	4.600	5.240	5.240	11,733,983
2024-02-07	5.430	5.430	4.690	4.760	4.760	13,821,310
2024-02-06	5.400	5.460	5.120	5.210	5.210	11,024,300
2024-02-05	6.260	6.260	5.690	5.690	5.690	6,922,800
2024-02-02	6.700	6.900	6.100	6.320	6.320	6,429,500
2024-02-01	6.790	6.900	6.450	6.700	6.700	5,678,600
2024-01-31	7.330	7.420	6.800	6.830	6.830	5,222,594
2024-01-30	7.680	7.680	7.290	7.310	7.310	3,605,564
2024-01-29	7.980	8.070	7.600	7.610	7.610	4,117,563
2024-01-26	7.870	8.060	7.780	7.980	7.980	3,598,300
2024-01-25	7.500	7.830	7.470	7.810	7.810	3,674,788
2024-01-24	7.360	7.580	7.160	7.470	7.470	3,905,000
2024-01-23	7.510	7.600	7.220	7.390	7.390	5,585,000

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.