Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.370 | 7.410 | 7.280 | 7.390 | 7.390 | 2,668,600 |
| 2026-04-17 | 7.440 | 7.480 | 7.290 | 7.340 | 7.340 | 3,054,600 |
| 2026-04-16 | 7.290 | 7.490 | 7.220 | 7.440 | 7.440 | 3,481,098 |
| 2026-04-15 | 7.400 | 7.410 | 7.210 | 7.240 | 7.240 | 3,629,700 |
| 2026-04-14 | 7.430 | 7.480 | 7.260 | 7.360 | 7.360 | 3,671,900 |
| 2026-04-13 | 7.540 | 7.570 | 7.290 | 7.380 | 7.380 | 3,172,239 |
| 2026-04-10 | 7.360 | 7.590 | 7.300 | 7.470 | 7.470 | 4,331,600 |
| 2026-04-09 | 7.500 | 7.500 | 7.310 | 7.310 | 7.310 | 3,593,000 |
| 2026-04-08 | 7.330 | 7.490 | 7.310 | 7.480 | 7.480 | 5,501,766 |
| 2026-04-07 | 6.980 | 7.240 | 6.930 | 7.190 | 7.190 | 4,802,034 |
| 2026-04-03 | 7.260 | 7.260 | 6.950 | 7.000 | 7.000 | 4,497,100 |
| 2026-04-02 | 7.390 | 7.410 | 7.150 | 7.230 | 7.230 | 4,024,766 |
| 2026-04-01 | 7.500 | 7.550 | 7.280 | 7.360 | 7.360 | 4,865,700 |
| 2026-03-31 | 7.460 | 7.600 | 7.360 | 7.430 | 7.430 | 6,424,602 |
| 2026-03-30 | 7.220 | 7.440 | 7.170 | 7.430 | 7.430 | 4,823,400 |
| 2026-03-27 | 7.050 | 7.280 | 7.000 | 7.270 | 7.270 | 4,576,500 |
| 2026-03-26 | 7.290 | 7.340 | 7.050 | 7.130 | 7.130 | 4,842,000 |
| 2026-03-25 | 7.140 | 7.300 | 7.100 | 7.290 | 7.290 | 5,436,400 |
| 2026-03-24 | 6.840 | 7.090 | 6.730 | 7.090 | 7.090 | 9,449,875 |
| 2026-03-23 | 7.050 | 7.170 | 6.640 | 6.720 | 6.720 | 10,118,900 |
| 2026-03-20 | 7.640 | 7.690 | 7.190 | 7.200 | 7.200 | 10,109,670 |
| 2026-03-19 | 7.940 | 7.940 | 7.590 | 7.640 | 7.640 | 5,336,536 |
| 2026-03-18 | 7.790 | 8.000 | 7.720 | 7.980 | 7.980 | 4,987,797 |
| 2026-03-17 | 8.020 | 8.060 | 7.790 | 7.800 | 7.800 | 4,397,856 |
| 2026-03-16 | 8.000 | 8.120 | 7.880 | 7.990 | 7.990 | 5,166,335 |
| 2026-03-13 | 8.050 | 8.180 | 8.000 | 8.050 | 8.050 | 5,734,326 |
| 2026-03-12 | 8.120 | 8.260 | 8.050 | 8.090 | 8.090 | 5,963,257 |
| 2026-03-11 | 8.200 | 8.250 | 8.110 | 8.150 | 8.150 | 5,102,154 |
| 2026-03-10 | 8.000 | 8.210 | 8.000 | 8.210 | 8.210 | 8,541,655 |
| 2026-03-09 | 7.860 | 7.950 | 7.750 | 7.920 | 7.920 | 6,203,828 |
| 2026-03-06 | 7.610 | 7.910 | 7.580 | 7.860 | 7.860 | 5,861,436 |
| 2026-03-05 | 7.580 | 7.720 | 7.550 | 7.610 | 7.610 | 5,762,000 |
| 2026-03-04 | 7.530 | 7.610 | 7.380 | 7.470 | 7.470 | 4,968,100 |
| 2026-03-03 | 7.860 | 7.930 | 7.510 | 7.540 | 7.540 | 6,707,370 |
| 2026-03-02 | 8.020 | 8.170 | 7.820 | 7.860 | 7.860 | 7,143,600 |
| 2026-02-27 | 8.130 | 8.160 | 8.030 | 8.140 | 8.140 | 4,363,758 |
| 2026-02-26 | 8.140 | 8.190 | 8.020 | 8.120 | 8.120 | 5,598,988 |
| 2026-02-25 | 8.050 | 8.250 | 8.000 | 8.140 | 8.140 | 7,487,300 |
| 2026-02-24 | 7.930 | 8.050 | 7.880 | 8.050 | 8.050 | 5,698,508 |
| 2026-02-13 | 7.840 | 7.920 | 7.790 | 7.830 | 7.830 | 5,149,409 |
| 2026-02-12 | 8.020 | 8.110 | 7.790 | 7.820 | 7.820 | 5,941,406 |
| 2026-02-11 | 8.110 | 8.110 | 8.020 | 8.050 | 8.050 | 4,704,990 |
| 2026-02-10 | 8.060 | 8.120 | 8.020 | 8.060 | 8.060 | 4,510,320 |
| 2026-02-09 | 8.070 | 8.100 | 8.000 | 8.050 | 8.050 | 6,060,850 |
| 2026-02-06 | 7.850 | 8.060 | 7.820 | 7.990 | 7.990 | 6,776,752 |
| 2026-02-05 | 7.930 | 8.010 | 7.870 | 7.890 | 7.890 | 5,509,758 |
| 2026-02-04 | 7.750 | 7.920 | 7.720 | 7.910 | 7.910 | 9,412,027 |
| 2026-02-03 | 7.870 | 7.880 | 7.630 | 7.760 | 7.760 | 10,498,705 |
| 2026-02-02 | 7.840 | 7.960 | 7.730 | 7.750 | 7.750 | 14,233,455 |
| 2026-01-30 | 8.000 | 8.070 | 7.680 | 7.770 | 7.770 | 20,677,052 |
| 2026-01-29 | 8.290 | 8.310 | 8.080 | 8.120 | 8.120 | 4,841,900 |
| 2026-01-28 | 8.460 | 8.480 | 8.260 | 8.290 | 8.290 | 3,804,800 |
| 2026-01-27 | 8.460 | 8.490 | 8.210 | 8.450 | 8.450 | 5,044,500 |
| 2026-01-26 | 8.540 | 8.580 | 8.390 | 8.500 | 8.500 | 5,286,800 |
| 2026-01-23 | 8.630 | 8.630 | 8.470 | 8.550 | 8.550 | 3,458,800 |
| 2026-01-22 | 8.490 | 8.620 | 8.440 | 8.580 | 8.580 | 5,328,564 |
| 2026-01-21 | 8.370 | 8.500 | 8.300 | 8.480 | 8.480 | 3,963,000 |
| 2026-01-20 | 8.370 | 8.460 | 8.330 | 8.390 | 8.390 | 4,336,616 |
| 2026-01-19 | 8.260 | 8.410 | 8.200 | 8.390 | 8.390 | 3,691,000 |
| 2026-01-16 | 8.260 | 8.350 | 8.230 | 8.290 | 8.290 | 3,695,800 |
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.