Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.620	7.710	7.560	7.710	7.710	2,071,000
2023-10-26	7.590	7.670	7.520	7.610	7.610	1,606,400
2023-10-25	7.540	7.720	7.530	7.660	7.660	2,201,063
2023-10-24	7.280	7.530	7.230	7.520	7.520	2,413,800
2023-10-23	7.390	7.430	7.180	7.230	7.230	2,482,300
2023-10-20	7.410	7.560	7.380	7.420	7.420	1,875,300
2023-10-19	7.340	7.580	7.340	7.400	7.400	1,800,300
2023-10-18	7.490	7.530	7.400	7.430	7.430	1,950,013
2023-10-17	7.540	7.610	7.460	7.510	7.510	2,287,100
2023-10-16	7.540	7.580	7.430	7.500	7.500	2,804,900
2023-10-13	7.650	7.670	7.510	7.540	7.540	1,901,000
2023-10-12	7.670	7.720	7.560	7.640	7.640	2,645,700
2023-10-11	7.740	7.750	7.520	7.660	7.660	3,063,800
2023-10-10	7.890	7.930	7.630	7.700	7.700	3,810,300
2023-10-09	8.100	8.110	7.880	7.900	7.900	2,634,600
2023-09-28	8.150	8.150	7.980	8.090	8.090	1,997,464
2023-09-27	7.990	8.190	7.950	8.080	8.080	3,273,100
2023-09-26	7.940	8.050	7.900	8.010	8.010	1,929,300
2023-09-25	8.000	8.060	7.900	7.940	7.940	1,686,700
2023-09-22	7.790	8.010	7.780	7.980	7.980	2,458,300
2023-09-21	7.800	7.880	7.760	7.780	7.780	1,402,200
2023-09-20	7.800	7.900	7.790	7.820	7.820	1,403,200
2023-09-19	8.000	8.010	7.770	7.800	7.800	2,067,600
2023-09-18	7.810	8.040	7.780	8.000	8.000	2,102,300
2023-09-15	7.890	7.950	7.820	7.830	7.830	1,507,200
2023-09-14	7.950	7.960	7.810	7.860	7.860	1,729,800
2023-09-13	7.990	7.990	7.870	7.930	7.930	1,526,400
2023-09-12	8.000	8.020	7.860	7.990	7.990	2,048,800
2023-09-11	8.040	8.040	7.930	7.980	7.980	2,110,900
2023-09-08	8.000	8.030	7.930	7.990	7.990	2,220,600
2023-09-07	8.070	8.090	7.920	7.940	7.940	2,010,500
2023-09-06	8.020	8.040	7.910	8.030	8.030	1,952,600
2023-09-05	8.000	8.070	7.930	7.990	7.990	1,776,000
2023-09-04	7.940	8.020	7.870	8.010	8.010	2,976,525
2023-09-01	7.920	7.990	7.840	7.870	7.870	1,999,200
2023-08-31	8.050	8.050	7.870	7.900	7.900	2,064,900
2023-08-30	7.990	8.110	7.940	7.960	7.960	4,011,227
2023-08-29	7.640	8.010	7.580	7.950	7.950	5,197,200
2023-08-28	7.750	7.840	7.590	7.620	7.620	4,031,000
2023-08-25	7.500	7.680	7.410	7.420	7.420	2,392,500
2023-08-24	7.560	7.690	7.460	7.540	7.540	2,283,844
2023-08-23	7.610	7.650	7.460	7.540	7.540	1,963,900
2023-08-22	7.760	7.790	7.490	7.630	7.630	2,621,500
2023-08-21	7.750	7.840	7.680	7.730	7.730	2,681,100
2023-08-18	7.650	7.850	7.560	7.700	7.700	3,043,200
2023-08-17	7.440	7.650	7.350	7.640	7.640	2,401,600
2023-08-16	7.460	7.520	7.380	7.420	7.420	1,236,400
2023-08-15	7.520	7.590	7.420	7.460	7.460	1,613,513
2023-08-14	7.340	7.530	7.340	7.500	7.500	1,505,200
2023-08-11	7.500	7.610	7.420	7.430	7.430	1,705,800
2023-08-10	7.500	7.510	7.380	7.490	7.490	1,372,700
2023-08-09	7.500	7.520	7.380	7.430	7.430	1,439,300
2023-08-08	7.570	7.590	7.500	7.520	7.520	1,234,900
2023-08-07	7.620	7.680	7.500	7.530	7.530	1,804,100
2023-08-04	7.700	7.730	7.570	7.610	7.610	2,360,500
2023-08-03	7.830	7.830	7.630	7.650	7.650	2,241,700
2023-08-02	7.810	7.850	7.760	7.830	7.830	2,098,500
2023-08-01	7.880	7.890	7.740	7.770	7.770	2,282,400
2023-07-31	7.910	7.960	7.840	7.910	7.910	2,515,000
2023-07-28	7.710	7.940	7.680	7.940	7.940	3,161,599

← NewerPage 13 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.