Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.910	7.090	6.900	6.950	6.855	2,744,752
2022-07-29	6.900	7.100	6.860	6.950	6.855	3,536,036
2022-07-28	6.920	6.940	6.870	6.890	6.796	1,821,600
2022-07-27	6.850	6.920	6.800	6.900	6.806	1,614,006
2022-07-26	6.780	6.870	6.650	6.850	6.757	1,861,614
2022-07-25	6.780	6.920	6.710	6.790	6.697	2,132,700
2022-07-22	6.700	6.840	6.690	6.780	6.688	1,862,900
2022-07-21	6.750	6.790	6.680	6.700	6.609	1,788,047
2022-07-20	6.800	6.800	6.730	6.780	6.688	1,900,362
2022-07-19	6.680	6.780	6.650	6.770	6.678	2,686,300
2022-07-18	6.480	6.720	6.460	6.670	6.579	3,546,600
2022-07-15	6.620	6.650	6.480	6.490	6.402	2,197,885
2022-07-14	6.570	6.630	6.530	6.630	6.540	1,600,100
2022-07-13	6.500	6.590	6.430	6.580	6.490	2,262,900
2022-07-12	6.520	6.570	6.430	6.450	6.362	1,828,800
2022-07-11	6.470	6.570	6.470	6.570	6.480	1,610,700
2022-07-08	6.490	6.610	6.460	6.520	6.431	2,130,900
2022-07-07	6.420	6.560	6.390	6.470	6.382	1,863,700
2022-07-06	6.400	6.460	6.320	6.420	6.332	1,467,600
2022-07-05	6.490	6.520	6.350	6.450	6.362	2,115,344
2022-07-04	6.520	6.540	6.430	6.490	6.402	1,983,800
2022-07-01	6.510	6.590	6.450	6.540	6.451	1,762,011
2022-06-30	6.490	6.570	6.440	6.510	6.421	1,800,700
2022-06-29	6.650	6.680	6.450	6.490	6.402	3,779,788
2022-06-28	6.470	6.680	6.410	6.630	6.540	4,489,800
2022-06-27	6.450	6.470	6.380	6.430	6.342	1,519,200
2022-06-24	6.400	6.430	6.360	6.420	6.332	1,745,200
2022-06-23	6.300	6.390	6.250	6.390	6.303	2,259,000
2022-06-22	6.350	6.400	6.260	6.280	6.194	1,500,288
2022-06-21	6.370	6.430	6.270	6.340	6.254	2,259,388
2022-06-20	6.400	6.440	6.360	6.420	6.234	2,357,800
2022-06-17	6.400	6.470	6.290	6.380	6.195	2,122,200
2022-06-16	6.380	6.420	6.330	6.400	6.214	1,196,600
2022-06-15	6.280	6.450	6.280	6.350	6.166	3,019,900
2022-06-14	6.280	6.360	6.170	6.340	6.156	2,422,100
2022-06-13	6.350	6.350	6.260	6.330	6.146	1,707,100
2022-06-10	6.260	6.370	6.250	6.330	6.146	1,670,900
2022-06-09	6.450	6.500	6.270	6.300	6.117	2,327,600
2022-06-08	6.540	6.540	6.320	6.450	6.263	3,682,700
2022-06-07	6.660	6.660	6.460	6.510	6.321	2,214,744
2022-06-06	6.540	6.690	6.530	6.580	6.389	4,319,300
2022-06-02	6.450	6.450	6.340	6.450	6.263	1,924,088
2022-06-01	6.420	6.490	6.340	6.430	6.244	2,443,444
2022-05-31	6.320	6.390	6.300	6.390	6.205	1,856,200
2022-05-30	6.300	6.360	6.280	6.340	6.156	2,004,800
2022-05-27	6.270	6.340	6.230	6.280	6.098	1,646,600
2022-05-26	6.250	6.290	6.110	6.290	6.108	1,890,500
2022-05-25	6.060	6.220	6.030	6.200	6.020	1,746,800
2022-05-24	6.370	6.400	6.050	6.070	5.894	2,541,400
2022-05-23	6.250	6.430	6.210	6.370	6.185	2,162,721
2022-05-20	6.220	6.270	6.210	6.250	6.069	1,587,300
2022-05-19	6.130	6.230	6.100	6.210	6.030	1,326,200
2022-05-18	6.160	6.260	6.110	6.200	6.020	2,346,900
2022-05-17	6.160	6.230	6.090	6.150	5.972	1,611,000
2022-05-16	6.280	6.280	6.160	6.180	6.001	1,361,900
2022-05-13	6.130	6.230	6.120	6.210	6.030	2,082,300
2022-05-12	6.070	6.190	6.000	6.140	5.962	2,443,344
2022-05-11	6.270	6.360	6.090	6.100	5.923	3,260,869
2022-05-10	6.100	6.220	5.990	6.210	6.030	2,903,900
2022-05-09	6.040	6.140	5.960	6.100	5.923	1,548,969

← NewerPage 18 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.