Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.950	6.060	5.870	6.000	5.826	1,607,069
2022-05-05	6.090	6.180	5.950	6.080	5.904	2,172,200
2022-04-29	5.730	6.140	5.720	6.040	5.865	3,386,900
2022-04-28	5.940	5.960	5.580	5.660	5.496	3,132,634
2022-04-27	5.720	5.980	5.600	5.940	5.768	4,228,400
2022-04-26	6.170	6.210	5.950	5.980	5.807	2,784,800
2022-04-25	6.650	6.720	6.110	6.150	5.972	4,230,300
2022-04-22	6.770	6.840	6.650	6.790	6.593	2,659,700
2022-04-21	7.210	7.250	6.750	6.810	6.613	5,426,600
2022-04-20	7.230	7.390	7.170	7.220	7.011	2,591,500
2022-04-19	7.130	7.310	7.130	7.290	7.079	2,093,700
2022-04-18	7.200	7.200	7.040	7.170	6.962	2,618,203
2022-04-15	7.350	7.380	7.110	7.160	6.952	3,477,300
2022-04-14	7.350	7.450	7.200	7.370	7.156	3,665,100
2022-04-13	7.320	7.550	7.270	7.370	7.156	5,251,200
2022-04-12	7.150	7.400	7.080	7.400	7.185	4,594,813
2022-04-11	7.230	7.340	7.140	7.210	7.001	5,008,900
2022-04-08	7.140	7.250	7.010	7.230	7.020	4,007,910
2022-04-07	7.320	7.360	7.120	7.120	6.914	4,589,000
2022-04-06	7.200	7.350	7.180	7.330	7.117	4,286,003
2022-04-01	7.490	7.490	7.180	7.200	6.991	8,149,503
2022-03-31	7.470	7.540	7.410	7.510	7.292	5,768,800
2022-03-30	7.490	7.590	7.370	7.470	7.253	6,185,203
2022-03-29	7.480	7.540	7.360	7.520	7.302	7,242,616
2022-03-28	7.840	7.840	7.360	7.460	7.244	11,763,225
2022-03-25	7.760	7.880	7.670	7.840	7.613	11,905,700
2022-03-24	8.000	8.130	7.760	7.770	7.545	15,164,001
2022-03-23	8.450	8.750	8.100	8.130	7.894	21,931,226
2022-03-22	9.000	9.500	8.550	8.580	8.331	37,210,160
2022-03-21	8.090	8.670	7.990	8.670	8.419	17,565,598
2022-03-18	7.760	7.960	7.720	7.880	7.651	12,416,267
2022-03-17	7.960	8.130	7.760	7.880	7.651	24,389,390
2022-03-16	7.310	8.070	7.310	8.070	7.836	25,575,091
2022-03-15	7.660	8.100	7.290	7.340	7.127	12,435,287
2022-03-14	7.550	8.280	7.520	7.850	7.622	13,545,290
2022-03-11	7.750	7.770	7.400	7.600	7.380	8,789,100
2022-03-10	7.700	7.950	7.350	7.750	7.525	19,606,300
2022-03-09	7.250	7.910	7.250	7.700	7.477	19,884,518
2022-03-08	7.420	7.420	7.160	7.190	6.981	1,806,664
2022-03-07	7.360	7.520	7.300	7.390	7.176	1,834,000
2022-03-04	7.510	7.550	7.370	7.410	7.195	1,767,831
2022-03-03	7.580	7.620	7.470	7.520	7.302	2,384,500
2022-03-02	7.480	7.590	7.420	7.550	7.331	2,172,889
2022-03-01	7.400	7.490	7.350	7.480	7.263	1,908,400
2022-02-28	7.380	7.390	7.180	7.320	7.108	2,270,500
2022-02-25	7.400	7.460	7.330	7.390	7.176	2,838,500
2022-02-24	7.600	7.610	7.240	7.360	7.147	5,640,413
2022-02-23	7.450	7.770	7.370	7.630	7.409	6,424,590
2022-02-22	7.330	7.490	7.230	7.490	7.273	6,117,500
2022-02-21	7.280	7.330	7.220	7.300	7.088	2,697,790
2022-02-18	7.200	7.390	7.130	7.250	7.040	3,395,511
2022-02-17	7.340	7.360	7.170	7.200	6.991	3,334,127
2022-02-16	6.990	7.490	6.990	7.310	7.098	4,769,500
2022-02-15	7.020	7.020	6.930	7.000	6.797	779,500
2022-02-14	6.920	7.050	6.920	7.010	6.807	796,200
2022-02-11	7.110	7.110	6.930	6.950	6.748	1,348,500
2022-02-10	7.030	7.130	7.000	7.120	6.914	1,521,000
2022-02-09	7.020	7.070	7.010	7.030	6.826	691,900
2022-02-08	6.880	7.020	6.870	7.000	6.797	936,100
2022-02-07	6.880	6.920	6.780	6.890	6.690	1,109,400

← NewerPage 19 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.