Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.980	8.030	7.410	7.520	7.520	3,685,500
2024-01-19	8.160	8.250	7.930	8.020	8.020	3,770,600
2024-01-18	8.350	8.420	7.910	8.080	8.080	3,817,400
2024-01-17	8.520	8.590	8.360	8.360	8.360	2,137,000
2024-01-16	8.520	8.580	8.370	8.520	8.520	2,144,300
2024-01-15	8.500	8.550	8.440	8.500	8.500	2,003,800
2024-01-12	8.610	8.680	8.480	8.520	8.520	2,934,400
2024-01-11	8.580	8.630	8.500	8.570	8.570	2,197,000
2024-01-10	8.650	8.720	8.520	8.530	8.530	2,488,500
2024-01-09	8.500	8.740	8.460	8.680	8.680	2,455,200
2024-01-08	8.640	8.730	8.490	8.500	8.500	2,261,600
2024-01-05	8.780	8.920	8.620	8.660	8.660	2,868,100
2024-01-04	8.730	8.850	8.710	8.810	8.810	3,162,600
2024-01-03	8.700	9.000	8.630	8.780	8.780	4,441,647
2024-01-02	8.430	8.860	8.400	8.760	8.760	5,064,000
2023-12-29	8.480	8.550	8.330	8.540	8.540	4,000,000
2023-12-28	8.370	8.560	8.220	8.490	8.490	2,632,700
2023-12-27	8.210	8.360	8.120	8.320	8.320	1,560,300
2023-12-26	8.380	8.480	8.200	8.210	8.210	2,187,400
2023-12-25	8.450	8.460	8.260	8.380	8.380	2,244,200
2023-12-22	8.650	8.680	8.410	8.480	8.480	2,471,100
2023-12-21	8.500	8.650	8.310	8.640	8.640	2,736,800
2023-12-20	8.520	8.700	8.490	8.560	8.560	2,717,200
2023-12-19	8.430	8.530	8.330	8.480	8.480	2,134,800
2023-12-18	8.480	8.510	8.400	8.430	8.430	2,841,100
2023-12-15	8.490	8.510	8.360	8.440	8.440	1,985,800
2023-12-14	8.540	8.590	8.390	8.500	8.500	2,928,600
2023-12-13	8.450	8.680	8.360	8.570	8.570	4,090,700
2023-12-12	8.440	8.470	8.280	8.440	8.440	2,498,521
2023-12-11	8.250	8.510	8.250	8.400	8.400	4,275,700
2023-12-08	8.550	8.590	8.260	8.270	8.270	3,364,000
2023-12-07	8.590	8.660	8.480	8.540	8.540	2,701,450
2023-12-06	8.460	8.600	8.360	8.550	8.550	2,913,700
2023-12-05	8.570	8.610	8.450	8.470	8.470	2,128,600
2023-12-04	8.480	8.610	8.430	8.570	8.570	2,678,400
2023-12-01	8.510	8.610	8.440	8.480	8.480	2,239,600
2023-11-30	8.600	8.730	8.460	8.550	8.550	2,547,600
2023-11-29	8.630	8.810	8.600	8.630	8.630	4,416,636
2023-11-28	8.410	8.740	8.380	8.650	8.650	4,803,721
2023-11-27	8.390	8.440	8.290	8.440	8.440	3,500,400
2023-11-24	8.450	8.500	8.300	8.340	8.340	2,566,600
2023-11-23	8.380	8.480	8.320	8.450	8.450	2,430,400
2023-11-22	8.410	8.510	8.340	8.350	8.350	2,713,900
2023-11-21	8.480	8.550	8.390	8.400	8.400	3,397,800
2023-11-20	8.320	8.560	8.290	8.560	8.560	4,392,350
2023-11-17	8.250	8.330	8.210	8.300	8.300	2,911,364
2023-11-16	8.230	8.330	8.200	8.220	8.220	2,639,927
2023-11-15	8.190	8.310	8.190	8.250	8.250	2,664,364
2023-11-14	8.310	8.320	8.170	8.250	8.250	3,534,464
2023-11-13	8.230	8.410	8.160	8.310	8.310	6,363,300
2023-11-10	8.080	8.300	7.900	8.230	8.230	6,955,163
2023-11-09	7.960	8.230	7.960	8.180	8.180	4,471,474
2023-11-08	8.000	8.080	7.980	8.040	8.040	1,851,574
2023-11-07	8.070	8.090	7.960	8.020	8.020	2,589,600
2023-11-06	8.190	8.220	8.020	8.070	8.070	3,087,900
2023-11-03	7.990	8.180	7.910	8.150	8.150	3,378,100
2023-11-02	7.960	8.040	7.910	7.950	7.950	2,173,500
2023-11-01	7.830	8.030	7.780	7.990	7.990	2,752,800
2023-10-31	7.760	7.880	7.700	7.840	7.840	3,046,400
2023-10-30	7.710	7.820	7.680	7.760	7.760	2,502,863

← NewerPage 12 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.