Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.640	6.810	6.640	6.740	6.545	951,200
2022-01-27	6.820	6.820	6.630	6.630	6.438	1,542,700
2022-01-26	6.790	6.860	6.740	6.820	6.622	1,053,400
2022-01-25	7.070	7.070	6.770	6.790	6.593	1,940,100
2022-01-24	7.090	7.160	6.930	7.030	6.826	1,243,700
2022-01-21	7.110	7.180	7.000	7.070	6.865	1,435,300
2022-01-20	7.250	7.250	7.060	7.080	6.875	1,710,500
2022-01-19	7.170	7.240	7.140	7.230	7.020	1,171,088
2022-01-18	7.230	7.260	7.120	7.160	6.952	1,736,900
2022-01-17	7.190	7.300	7.170	7.240	7.030	1,587,771
2022-01-14	7.280	7.340	7.160	7.170	6.962	1,608,800
2022-01-13	7.320	7.390	7.250	7.290	7.079	1,580,500
2022-01-12	7.190	7.320	7.180	7.300	7.088	1,534,600
2022-01-11	7.240	7.270	7.200	7.200	6.991	1,454,100
2022-01-10	7.180	7.250	7.120	7.220	7.011	1,344,900
2022-01-07	7.260	7.260	7.130	7.150	6.943	2,395,059
2022-01-06	7.310	7.310	7.210	7.230	7.020	1,727,400
2022-01-05	7.170	7.290	7.100	7.270	7.059	3,792,500
2022-01-04	7.120	7.200	7.060	7.170	6.962	2,425,000
2021-12-31	7.090	7.140	7.060	7.120	6.914	2,000,300
2021-12-30	7.040	7.150	7.030	7.110	6.904	2,226,800
2021-12-29	6.980	7.070	6.900	7.060	6.855	1,323,800
2021-12-28	6.890	7.040	6.860	6.980	6.778	1,739,700
2021-12-27	6.830	6.930	6.790	6.890	6.690	1,116,300
2021-12-24	6.930	6.950	6.800	6.800	6.603	1,035,525
2021-12-23	7.010	7.040	6.890	6.910	6.710	1,629,800
2021-12-22	7.000	7.050	6.970	7.040	6.836	1,464,888
2021-12-21	6.940	7.020	6.870	7.000	6.797	1,335,900
2021-12-20	6.930	6.960	6.920	6.930	6.729	1,081,400
2021-12-17	6.980	6.980	6.900	6.910	6.710	1,439,700
2021-12-16	7.000	7.030	6.910	6.950	6.748	1,071,800
2021-12-15	6.880	7.070	6.860	6.960	6.758	2,164,395
2021-12-14	6.770	6.890	6.740	6.890	6.690	1,219,100
2021-12-13	6.840	6.870	6.730	6.760	6.564	924,600
2021-12-10	6.740	6.820	6.720	6.800	6.603	792,500
2021-12-09	6.780	6.800	6.700	6.740	6.545	623,200
2021-12-08	6.780	6.800	6.710	6.730	6.535	672,400
2021-12-07	6.790	6.860	6.710	6.740	6.545	790,900
2021-12-06	6.900	6.910	6.760	6.780	6.583	701,639
2021-12-03	6.840	6.930	6.750	6.900	6.700	994,099
2021-12-02	6.970	7.000	6.870	6.890	6.690	1,042,600
2021-12-01	6.730	6.980	6.720	6.950	6.748	2,067,473
2021-11-30	6.720	6.810	6.710	6.760	6.564	924,300
2021-11-29	6.750	6.750	6.670	6.700	6.506	848,084
2021-11-26	6.840	6.840	6.780	6.790	6.593	803,900
2021-11-25	6.830	6.850	6.760	6.820	6.622	710,300
2021-11-24	6.810	6.830	6.750	6.800	6.603	544,526
2021-11-23	6.790	6.860	6.700	6.800	6.603	1,041,361
2021-11-22	6.800	6.800	6.710	6.740	6.545	766,600
2021-11-19	6.700	6.780	6.700	6.750	6.554	807,500
2021-11-18	6.790	6.820	6.720	6.740	6.545	574,800
2021-11-17	6.700	6.800	6.660	6.800	6.603	1,229,277
2021-11-16	6.790	6.790	6.660	6.660	6.467	969,226
2021-11-15	6.750	6.790	6.710	6.760	6.564	827,500
2021-11-12	6.670	6.730	6.640	6.720	6.525	751,800
2021-11-11	6.670	6.720	6.630	6.670	6.477	718,800
2021-11-10	6.530	6.650	6.530	6.650	6.457	923,800
2021-11-09	6.510	6.590	6.490	6.570	6.379	693,976
2021-11-08	6.500	6.570	6.420	6.550	6.360	698,000
2021-11-05	6.460	6.520	6.450	6.500	6.312	566,500

← NewerPage 20 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.