Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.870	7.900	7.770	7.790	7.790	2,030,800
2023-07-26	7.970	7.970	7.840	7.860	7.860	2,379,900
2023-07-25	7.890	7.980	7.810	7.960	7.960	2,793,900
2023-07-24	7.900	8.040	7.820	7.860	7.860	2,474,800
2023-07-21	7.870	7.870	7.740	7.770	7.770	2,286,800
2023-07-20	7.910	8.050	7.770	7.850	7.850	3,499,400
2023-07-19	7.840	7.910	7.770	7.890	7.890	1,932,300
2023-07-18	7.880	7.890	7.760	7.830	7.830	1,637,000
2023-07-17	7.670	7.900	7.590	7.860	7.860	3,055,900
2023-07-14	7.620	7.740	7.610	7.720	7.720	1,477,300
2023-07-13	7.640	7.750	7.600	7.670	7.670	1,742,000
2023-07-12	7.690	7.770	7.600	7.600	7.600	2,041,500
2023-07-11	7.680	7.710	7.550	7.700	7.700	1,419,300
2023-07-10	7.670	7.690	7.530	7.640	7.640	1,718,300
2023-07-07	7.710	7.710	7.630	7.650	7.650	1,492,200
2023-07-06	7.690	7.740	7.660	7.690	7.690	1,331,900
2023-07-05	7.760	7.760	7.650	7.690	7.690	2,008,900
2023-07-04	7.730	7.790	7.650	7.740	7.740	2,270,700
2023-07-03	7.800	7.900	7.640	7.730	7.730	3,206,400
2023-06-30	7.810	7.900	7.730	7.790	7.790	4,006,299
2023-06-29	7.530	7.770	7.500	7.720	7.720	5,535,800
2023-06-28	7.490	7.510	7.310	7.500	7.500	2,850,600
2023-06-27	7.250	7.440	7.250	7.400	7.400	3,448,673
2023-06-26	7.480	7.550	7.320	7.330	7.230	2,973,600
2023-06-21	7.500	7.600	7.460	7.470	7.368	2,202,626
2023-06-20	7.470	7.630	7.400	7.530	7.427	3,010,963
2023-06-19	7.450	7.590	7.400	7.430	7.329	2,324,163
2023-06-16	7.330	7.490	7.330	7.420	7.319	2,945,600
2023-06-15	7.380	7.420	7.280	7.370	7.270	1,998,000
2023-06-14	7.300	7.490	7.290	7.390	7.289	2,943,800
2023-06-13	7.180	7.300	7.120	7.290	7.191	2,266,900
2023-06-12	7.090	7.200	6.980	7.120	7.023	1,805,500
2023-06-09	7.130	7.170	7.060	7.080	6.983	1,233,000
2023-06-08	7.180	7.240	7.100	7.120	7.023	1,456,300
2023-06-07	7.090	7.220	7.080	7.170	7.072	1,713,200
2023-06-06	7.300	7.320	7.060	7.090	6.993	2,711,000
2023-06-05	7.210	7.340	7.170	7.320	7.220	3,458,500
2023-06-02	7.280	7.290	7.150	7.170	7.072	1,615,200
2023-06-01	7.210	7.300	7.200	7.230	7.131	1,879,862
2023-05-31	7.290	7.320	7.210	7.220	7.122	1,482,400
2023-05-30	7.240	7.380	7.210	7.310	7.210	1,492,500
2023-05-29	7.360	7.420	7.230	7.280	7.181	1,551,200
2023-05-26	7.350	7.400	7.250	7.370	7.270	2,069,600
2023-05-25	7.280	7.370	7.190	7.350	7.250	2,078,000
2023-05-24	7.240	7.310	7.170	7.290	7.191	1,371,500
2023-05-23	7.270	7.370	7.230	7.240	7.141	1,297,900
2023-05-22	7.290	7.360	7.220	7.310	7.210	2,110,600
2023-05-19	7.280	7.320	7.180	7.270	7.171	2,556,800
2023-05-18	7.190	7.250	7.140	7.230	7.131	1,775,087
2023-05-17	7.030	7.200	7.030	7.180	7.082	2,363,300
2023-05-16	7.060	7.110	6.980	7.100	7.003	2,260,200
2023-05-15	6.990	7.050	6.920	7.040	6.944	1,470,100
2023-05-12	7.020	7.050	6.980	6.980	6.885	1,478,400
2023-05-11	6.970	7.070	6.920	7.060	6.964	1,882,700
2023-05-10	6.940	7.010	6.890	6.980	6.885	1,412,600
2023-05-09	7.020	7.060	6.920	6.960	6.865	1,868,862
2023-05-08	6.970	7.050	6.950	7.020	6.924	2,015,600
2023-05-05	7.040	7.040	6.880	6.990	6.895	2,201,500
2023-05-04	6.880	7.010	6.860	6.990	6.895	3,488,400
2023-04-28	6.860	6.900	6.800	6.880	6.786	3,664,200

← NewerPage 14 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.