Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.810	6.990	6.750	6.880	6.786	2,382,900
2022-10-31	6.630	6.840	6.560	6.740	6.648	2,441,400
2022-10-28	6.850	6.860	6.490	6.550	6.461	3,626,100
2022-10-27	6.750	6.960	6.750	6.880	6.786	3,639,700
2022-10-26	6.710	6.780	6.600	6.750	6.658	2,185,500
2022-10-25	6.630	6.730	6.530	6.670	6.579	1,918,600
2022-10-24	6.800	6.800	6.530	6.610	6.520	2,402,700
2022-10-21	6.650	6.830	6.590	6.760	6.668	2,335,800
2022-10-20	6.590	6.740	6.570	6.590	6.500	1,667,600
2022-10-19	6.690	6.770	6.660	6.730	6.638	1,482,400
2022-10-18	6.750	6.830	6.660	6.720	6.628	1,320,600
2022-10-17	6.560	6.750	6.500	6.720	6.628	1,783,800
2022-10-14	6.500	6.550	6.420	6.550	6.461	1,490,086
2022-10-13	6.390	6.540	6.300	6.470	6.382	2,309,300
2022-10-12	6.110	6.430	6.060	6.390	6.303	2,164,486
2022-10-11	6.080	6.170	6.000	6.110	6.027	1,839,300
2022-10-10	6.290	6.290	6.080	6.100	6.017	1,894,686
2022-09-30	6.360	6.390	6.180	6.190	6.106	1,370,322
2022-09-29	6.530	6.620	6.360	6.390	6.303	1,699,222
2022-09-28	6.590	6.680	6.500	6.500	6.411	1,647,900
2022-09-27	6.430	6.620	6.400	6.620	6.530	2,028,900
2022-09-26	6.550	6.610	6.380	6.410	6.323	2,104,300
2022-09-23	6.680	6.770	6.530	6.560	6.471	1,640,100
2022-09-22	6.590	6.820	6.510	6.690	6.599	2,660,700
2022-09-21	6.590	6.610	6.400	6.600	6.510	1,450,400
2022-09-20	6.450	6.570	6.410	6.490	6.402	1,498,600
2022-09-19	6.510	6.540	6.320	6.400	6.313	2,116,200
2022-09-16	6.830	6.830	6.480	6.510	6.421	3,006,100
2022-09-15	7.080	7.090	6.760	6.840	6.747	2,322,100
2022-09-14	7.080	7.100	7.020	7.070	6.974	1,395,300
2022-09-13	7.000	7.140	6.980	7.100	7.003	2,016,500
2022-09-09	7.090	7.100	6.980	7.000	6.905	1,410,600
2022-09-08	7.170	7.180	7.030	7.040	6.944	1,435,000
2022-09-07	7.230	7.230	7.110	7.150	7.053	1,304,600
2022-09-06	7.200	7.220	7.140	7.190	7.092	2,044,000
2022-09-05	7.130	7.190	7.080	7.170	7.072	2,160,844
2022-09-02	6.970	7.120	6.850	7.110	7.013	3,261,352
2022-09-01	6.900	7.330	6.900	6.990	6.895	4,095,578
2022-08-31	7.200	7.200	6.850	6.860	6.766	4,635,826
2022-08-30	7.200	7.350	7.110	7.220	7.122	3,003,600
2022-08-29	7.020	7.250	6.800	7.220	7.122	4,281,900
2022-08-26	6.990	7.170	6.990	7.060	6.964	2,860,400
2022-08-25	7.110	7.210	6.970	7.040	6.944	4,613,000
2022-08-24	7.140	7.380	7.020	7.210	7.112	7,426,796
2022-08-23	7.140	7.140	7.040	7.120	7.023	1,094,900
2022-08-22	7.060	7.140	7.020	7.100	7.003	1,422,952
2022-08-19	7.140	7.220	7.040	7.050	6.954	1,585,762
2022-08-18	7.130	7.210	7.120	7.150	7.053	1,523,400
2022-08-17	7.220	7.250	7.160	7.200	7.102	1,286,000
2022-08-16	7.110	7.250	7.080	7.220	7.122	1,745,700
2022-08-15	7.100	7.150	7.000	7.120	7.023	2,344,000
2022-08-12	7.140	7.180	7.100	7.130	7.033	1,619,600
2022-08-11	7.100	7.200	7.080	7.120	7.023	1,986,800
2022-08-10	7.110	7.110	7.000	7.100	7.003	1,451,800
2022-08-09	7.040	7.140	7.010	7.070	6.974	1,920,962
2022-08-08	6.880	7.060	6.850	7.040	6.944	2,475,400
2022-08-05	6.830	6.900	6.710	6.880	6.786	2,124,100
2022-08-04	6.680	6.860	6.680	6.830	6.737	2,217,200
2022-08-03	6.760	6.880	6.640	6.640	6.549	2,235,352
2022-08-02	6.910	6.950	6.680	6.750	6.658	3,629,214

← NewerPage 17 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.