Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.980	6.070	5.780	5.810	5.810	5,720,784
2026-07-16	5.910	6.050	5.840	5.960	5.960	4,289,200
2026-07-15	5.790	5.940	5.790	5.920	5.920	3,409,115
2026-07-14	5.690	5.830	5.610	5.820	5.820	4,372,100
2026-07-13	5.890	5.890	5.680	5.690	5.690	4,164,100
2026-07-10	5.680	5.950	5.630	5.870	5.870	4,428,400
2026-07-09	5.730	5.810	5.600	5.710	5.710	3,355,700
2026-07-08	5.800	5.870	5.670	5.730	5.730	3,065,500
2026-07-07	6.030	6.030	5.780	5.820	5.820	3,334,100
2026-07-06	6.100	6.190	6.000	6.040	6.040	3,856,700
2026-07-03	5.860	6.130	5.850	6.080	6.080	6,204,200
2026-07-02	5.850	6.020	5.830	5.860	5.860	4,787,600
2026-07-01	5.700	5.970	5.690	5.860	5.860	5,207,100
2026-06-30	5.780	5.880	5.680	5.720	5.720	5,043,939
2026-06-29	5.860	5.890	5.630	5.850	5.850	6,080,796
2026-06-26	5.980	6.030	5.830	5.900	5.900	4,360,600
2026-06-25	6.090	6.110	5.950	6.030	6.030	3,988,885
2026-06-24	6.280	6.340	6.040	6.100	6.100	4,712,349
2026-06-23	6.230	6.400	6.180	6.320	6.320	4,163,600
2026-06-22	6.110	6.280	5.910	6.250	6.250	4,856,312
2026-06-18	6.150	6.220	6.030	6.160	6.160	3,556,469
2026-06-17	6.340	6.350	6.150	6.180	6.130	3,661,900
2026-06-16	6.350	6.380	6.190	6.320	6.269	3,904,900
2026-06-15	6.350	6.520	6.260	6.310	6.259	3,530,800
2026-06-12	6.350	6.440	6.230	6.350	6.299	4,195,300
2026-06-11	6.320	6.370	6.140	6.310	6.259	2,946,000
2026-06-10	6.420	6.450	6.250	6.350	6.350	3,212,900
2026-06-09	6.470	6.540	6.350	6.450	6.450	2,972,800
2026-06-08	6.470	6.650	6.310	6.450	6.450	4,423,069
2026-06-05	6.420	6.680	6.350	6.590	6.590	4,546,400
2026-06-04	6.520	6.550	6.360	6.430	6.430	3,792,769
2026-06-03	6.610	6.630	6.470	6.530	6.530	3,915,437
2026-06-02	6.890	6.970	6.570	6.620	6.620	6,012,269
2026-06-01	6.600	6.990	6.500	6.900	6.900	6,879,204
2026-05-29	6.730	6.820	6.520	6.560	6.560	4,459,546
2026-05-28	6.630	6.800	6.590	6.710	6.710	4,833,904
2026-05-27	6.820	6.900	6.590	6.650	6.650	5,836,178
2026-05-26	7.030	7.060	6.800	6.880	6.880	4,952,787
2026-05-25	7.260	7.300	6.990	7.090	7.090	4,553,800
2026-05-22	7.050	7.320	6.930	7.220	7.220	4,789,700
2026-05-21	7.360	7.480	6.990	7.000	7.000	6,297,500
2026-05-20	7.430	7.430	7.270	7.360	7.360	3,436,700
2026-05-19	7.390	7.530	7.320	7.430	7.430	3,902,500
2026-05-18	7.350	7.420	7.270	7.390	7.390	3,666,300
2026-05-15	7.450	7.500	7.320	7.370	7.370	5,055,600
2026-05-14	7.520	7.560	7.430	7.470	7.470	3,921,729
2026-05-13	7.560	7.580	7.440	7.500	7.500	4,063,000
2026-05-12	7.690	7.730	7.500	7.530	7.530	3,469,900
2026-05-11	7.800	7.800	7.630	7.700	7.700	4,030,300
2026-05-08	7.630	7.710	7.600	7.680	7.680	2,929,828
2026-05-07	7.650	7.780	7.620	7.630	7.630	4,937,000
2026-05-06	7.740	7.870	7.600	7.680	7.680	7,447,638
2026-04-30	7.600	7.790	7.520	7.740	7.740	6,984,400
2026-04-29	7.420	7.560	7.390	7.510	7.510	5,298,100
2026-04-28	7.360	7.500	7.350	7.430	7.430	5,104,400
2026-04-27	7.360	7.430	7.120	7.420	7.420	6,161,900
2026-04-24	7.210	7.400	7.160	7.360	7.360	4,152,000
2026-04-23	7.280	7.320	7.180	7.210	7.210	4,197,437
2026-04-22	7.350	7.420	7.310	7.320	7.320	2,550,700
2026-04-21	7.420	7.480	7.350	7.420	7.420	3,569,700

← NewerPage 2 of 21 · 1,215 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.