Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.810	7.940	7.670	7.920	7.812	2,981,050
2023-01-31	7.660	7.740	7.620	7.720	7.615	1,564,200
2023-01-30	7.480	7.700	7.470	7.670	7.565	2,456,700
2023-01-20	7.550	7.570	7.440	7.460	7.358	1,282,900
2023-01-19	7.430	7.510	7.400	7.490	7.388	1,450,000
2023-01-18	7.420	7.480	7.360	7.450	7.348	1,541,300
2023-01-17	7.450	7.480	7.360	7.400	7.299	1,335,500
2023-01-16	7.420	7.490	7.350	7.390	7.289	1,629,200
2023-01-13	7.520	7.550	7.370	7.390	7.289	1,348,100
2023-01-12	7.450	7.570	7.420	7.460	7.358	1,639,400
2023-01-11	7.520	7.660	7.450	7.490	7.388	2,576,200
2023-01-10	7.400	7.590	7.340	7.520	7.417	4,110,088
2023-01-09	7.230	7.460	7.230	7.410	7.309	2,272,000
2023-01-06	7.250	7.320	7.210	7.250	7.151	1,519,000
2023-01-05	7.150	7.330	7.130	7.290	7.191	2,577,100
2023-01-04	7.180	7.200	7.100	7.170	7.072	1,739,300
2023-01-03	6.880	7.130	6.830	7.120	7.023	2,170,700
2022-12-30	6.850	7.040	6.830	6.860	6.766	1,830,000
2022-12-29	7.050	7.060	6.860	6.860	6.766	1,763,700
2022-12-28	7.230	7.230	6.980	6.980	6.885	1,437,000
2022-12-27	7.310	7.320	7.160	7.190	7.092	1,296,500
2022-12-26	7.080	7.280	7.020	7.210	7.112	1,561,300
2022-12-23	7.110	7.180	7.030	7.080	6.983	1,848,600
2022-12-22	7.450	7.500	7.070	7.100	7.003	2,432,100
2022-12-21	7.400	7.460	7.320	7.360	7.260	1,473,800
2022-12-20	7.280	7.480	7.200	7.360	7.260	2,652,000
2022-12-19	7.320	7.460	7.230	7.290	7.191	1,939,800
2022-12-16	7.430	7.500	7.360	7.410	7.309	1,586,599
2022-12-15	7.510	7.590	7.370	7.500	7.398	2,439,800
2022-12-14	7.410	7.580	7.370	7.470	7.368	3,828,000
2022-12-13	7.500	7.500	7.340	7.390	7.289	2,033,176
2022-12-12	7.340	7.530	7.240	7.460	7.358	3,169,400
2022-12-09	7.460	7.540	7.280	7.430	7.329	3,184,900
2022-12-08	7.380	7.530	7.380	7.460	7.358	2,107,164
2022-12-07	7.410	7.450	7.340	7.420	7.319	1,996,200
2022-12-06	7.390	7.440	7.310	7.360	7.260	2,783,500
2022-12-05	7.220	7.370	7.220	7.360	7.260	3,037,200
2022-12-02	7.190	7.240	7.130	7.220	7.122	1,727,052
2022-12-01	7.260	7.280	7.160	7.200	7.102	1,863,100
2022-11-30	7.160	7.240	7.090	7.200	7.102	2,807,500
2022-11-29	7.030	7.250	7.030	7.180	7.082	4,062,100
2022-11-28	7.010	7.090	6.960	7.070	6.974	2,370,000
2022-11-25	7.070	7.140	6.990	7.040	6.944	1,379,800
2022-11-24	7.080	7.200	7.060	7.090	6.993	1,591,800
2022-11-23	7.090	7.140	6.980	7.080	6.983	1,496,100
2022-11-22	7.140	7.220	7.090	7.120	7.023	2,073,800
2022-11-21	7.190	7.190	7.050	7.120	7.023	2,254,340
2022-11-18	7.200	7.280	7.130	7.150	7.053	2,970,300
2022-11-17	7.080	7.230	7.020	7.200	7.102	3,784,100
2022-11-16	6.960	7.240	6.930	7.070	6.974	4,978,100
2022-11-15	6.900	6.960	6.850	6.930	6.836	1,866,300
2022-11-14	6.980	7.000	6.860	6.900	6.806	1,986,400
2022-11-11	6.950	7.040	6.870	6.890	6.796	2,031,900
2022-11-10	6.950	6.960	6.840	6.880	6.786	1,558,376
2022-11-09	6.980	7.010	6.900	6.940	6.845	1,499,100
2022-11-08	6.920	7.010	6.860	6.990	6.895	2,119,297
2022-11-07	6.940	7.030	6.890	6.920	6.826	2,503,100
2022-11-04	6.930	6.970	6.850	6.910	6.816	2,082,400
2022-11-03	6.810	6.940	6.750	6.930	6.836	2,381,100
2022-11-02	6.900	6.940	6.810	6.830	6.737	1,945,400

← NewerPage 16 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.