Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.690	7.050	6.680	6.880	6.786	4,105,200
2023-04-26	6.550	6.690	6.410	6.670	6.579	1,611,099
2023-04-25	6.630	6.700	6.460	6.560	6.471	2,073,500
2023-04-24	6.620	6.750	6.440	6.670	6.579	2,415,800
2023-04-21	6.720	6.780	6.560	6.600	6.510	2,383,500
2023-04-20	6.810	6.840	6.670	6.740	6.648	1,358,700
2023-04-19	6.810	6.860	6.750	6.810	6.717	1,424,400
2023-04-18	6.940	6.950	6.810	6.830	6.737	1,393,100
2023-04-17	6.930	6.980	6.890	6.960	6.865	1,334,800
2023-04-14	6.930	7.020	6.910	6.930	6.836	955,237
2023-04-13	6.950	7.010	6.890	6.940	6.845	1,266,500
2023-04-12	6.870	6.960	6.850	6.950	6.855	1,382,800
2023-04-11	6.930	6.950	6.830	6.870	6.776	1,846,000
2023-04-10	7.120	7.140	6.890	6.920	6.826	2,672,100
2023-04-07	7.030	7.160	6.990	7.140	7.043	2,134,400
2023-04-06	7.060	7.080	6.930	7.030	6.934	2,027,700
2023-04-04	7.230	7.260	7.030	7.040	6.944	2,092,300
2023-04-03	7.130	7.240	7.120	7.240	7.141	1,804,700
2023-03-31	7.070	7.140	7.050	7.130	7.033	1,623,500
2023-03-30	7.140	7.190	7.050	7.070	6.974	2,004,200
2023-03-29	7.180	7.310	7.130	7.140	7.043	1,927,900
2023-03-28	7.360	7.690	7.230	7.230	7.131	2,354,100
2023-03-27	7.390	7.410	7.250	7.330	7.230	3,073,000
2023-03-24	7.340	7.410	7.290	7.340	7.240	1,921,100
2023-03-23	7.350	7.400	7.260	7.340	7.240	1,657,576
2023-03-22	7.330	7.430	7.320	7.370	7.270	1,598,200
2023-03-21	7.260	7.350	7.190	7.350	7.250	1,810,200
2023-03-20	7.290	7.430	7.220	7.260	7.161	2,377,500
2023-03-17	7.400	7.450	7.280	7.320	7.220	1,601,100
2023-03-16	7.480	7.480	7.320	7.330	7.230	1,423,800
2023-03-15	7.370	7.510	7.350	7.480	7.378	2,119,900
2023-03-14	7.730	7.750	7.270	7.380	7.279	4,734,021
2023-03-13	7.540	7.790	7.490	7.680	7.575	2,491,600
2023-03-10	7.740	7.740	7.550	7.550	7.447	1,627,400
2023-03-09	7.630	7.720	7.550	7.680	7.575	1,586,600
2023-03-08	7.500	7.650	7.500	7.630	7.526	1,884,800
2023-03-07	7.860	7.880	7.510	7.570	7.467	2,897,800
2023-03-06	7.800	7.920	7.750	7.820	7.713	3,195,100
2023-03-03	7.710	7.790	7.680	7.780	7.674	1,980,700
2023-03-02	7.690	7.780	7.650	7.690	7.585	1,968,600
2023-03-01	7.660	7.720	7.610	7.690	7.585	2,341,200
2023-02-28	7.550	7.670	7.550	7.620	7.516	1,713,200
2023-02-27	7.650	7.730	7.500	7.580	7.477	1,923,900
2023-02-24	7.630	7.730	7.580	7.640	7.536	2,383,600
2023-02-23	7.620	7.760	7.580	7.620	7.516	2,518,800
2023-02-22	7.640	7.660	7.570	7.600	7.496	2,039,200
2023-02-21	7.670	7.750	7.570	7.650	7.546	2,015,725
2023-02-20	7.680	7.680	7.540	7.660	7.556	2,466,100
2023-02-17	7.680	7.840	7.600	7.650	7.546	2,160,500
2023-02-16	7.910	7.920	7.650	7.710	7.605	2,631,700
2023-02-15	7.880	7.920	7.800	7.880	7.773	2,227,700
2023-02-14	7.910	8.030	7.790	7.800	7.694	2,149,644
2023-02-13	8.130	8.130	7.540	7.860	7.753	4,212,157
2023-02-10	7.900	8.040	7.900	7.970	7.861	1,988,600
2023-02-09	7.930	8.020	7.890	7.950	7.842	2,010,000
2023-02-08	7.980	8.030	7.890	8.000	7.891	1,899,400
2023-02-07	7.940	7.960	7.840	7.950	7.842	1,813,700
2023-02-06	7.900	7.920	7.810	7.880	7.773	2,451,800
2023-02-03	8.030	8.110	7.810	7.900	7.792	2,294,300
2023-02-02	7.920	8.120	7.840	8.030	7.921	3,185,600

← NewerPage 15 of 21 · 1,216 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.