Zhejiang Meilun Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.210	8.290	8.160	8.230	8.230	3,668,000
2026-01-14	8.220	8.300	8.070	8.210	8.210	5,431,300
2026-01-13	8.290	8.390	8.210	8.220	8.220	4,578,100
2026-01-12	8.450	8.480	8.240	8.310	8.310	6,703,100
2026-01-09	8.320	8.470	8.270	8.400	8.400	6,854,900
2026-01-08	8.130	8.360	8.100	8.320	8.320	7,106,800
2026-01-07	8.060	8.250	7.920	8.200	8.200	7,619,100
2026-01-06	7.990	8.200	7.960	8.100	8.100	5,508,710
2026-01-05	7.980	8.060	7.930	7.990	7.990	4,953,000
2025-12-31	8.110	8.180	7.940	8.040	8.040	5,095,800
2025-12-30	8.120	8.120	7.950	8.020	8.020	2,688,100
2025-12-29	8.090	8.130	7.930	8.070	8.070	3,673,900
2025-12-26	8.210	8.230	8.030	8.130	8.130	5,390,000
2025-12-25	8.220	8.280	8.120	8.170	8.170	7,466,400
2025-12-24	7.910	8.430	7.890	8.250	8.250	11,541,790
2025-12-23	7.800	8.240	7.700	7.970	7.970	10,390,900
2025-12-22	7.690	7.900	7.690	7.730	7.730	3,459,200
2025-12-19	7.570	7.740	7.520	7.690	7.690	3,459,300
2025-12-18	7.350	7.580	7.350	7.540	7.540	3,045,400
2025-12-17	7.370	7.410	7.220	7.380	7.380	2,765,600
2025-12-16	7.510	7.560	7.330	7.370	7.370	2,981,000
2025-12-15	7.460	7.620	7.400	7.540	7.540	3,142,400
2025-12-12	7.650	7.730	7.440	7.460	7.460	2,852,600
2025-12-11	7.820	7.840	7.600	7.620	7.620	3,312,200
2025-12-10	7.880	8.000	7.740	7.800	7.800	2,686,900
2025-12-09	7.980	8.010	7.880	7.880	7.880	3,050,400
2025-12-08	7.940	8.000	7.840	7.980	7.980	3,567,700
2025-12-05	7.710	7.900	7.600	7.900	7.900	3,868,700
2025-12-04	7.840	7.840	7.660	7.710	7.710	2,804,200
2025-12-03	7.920	7.940	7.790	7.820	7.820	2,363,100
2025-12-02	7.950	7.970	7.810	7.920	7.920	2,667,297
2025-12-01	8.060	8.160	7.930	7.950	7.950	4,267,400
2025-11-28	7.990	8.030	7.850	8.030	8.030	3,353,100
2025-11-27	7.860	7.980	7.800	7.940	7.940	3,395,900
2025-11-26	8.030	8.110	7.860	7.860	7.860	3,923,500
2025-11-25	8.070	8.120	7.930	7.990	7.990	3,974,400
2025-11-24	7.910	8.150	7.850	8.020	8.020	7,789,800
2025-11-21	8.220	8.460	7.790	7.840	7.840	11,198,810
2025-11-20	8.210	8.700	8.010	8.380	8.380	8,810,190
2025-11-19	8.350	8.460	8.150	8.190	8.190	4,355,100
2025-11-18	8.430	8.500	8.310	8.390	8.390	3,785,600
2025-11-17	8.380	8.450	8.280	8.430	8.430	4,088,310
2025-11-14	8.350	8.420	8.310	8.350	8.350	3,359,300
2025-11-13	8.310	8.340	8.220	8.300	8.300	2,903,000
2025-11-12	8.340	8.360	8.250	8.310	8.310	2,611,800
2025-11-11	8.290	8.370	8.240	8.340	8.340	2,378,800
2025-11-10	8.280	8.310	8.210	8.280	8.280	2,343,300
2025-11-07	8.220	8.280	8.180	8.250	8.250	2,294,490
2025-11-06	8.270	8.360	8.160	8.250	8.250	2,767,900
2025-11-05	8.160	8.270	8.110	8.230	8.230	3,322,581
2025-11-04	8.120	8.200	8.110	8.160	8.160	2,659,800
2025-11-03	8.070	8.200	8.040	8.120	8.120	2,906,000
2025-10-31	7.860	8.050	7.860	8.040	8.040	3,675,900
2025-10-30	7.930	8.000	7.890	7.890	7.890	3,029,700
2025-10-29	8.080	8.180	7.910	7.930	7.930	3,697,800
2025-10-28	8.150	8.170	8.060	8.110	8.110	2,138,600
2025-10-27	8.130	8.170	8.010	8.090	8.090	3,337,100
2025-10-24	8.140	8.200	8.070	8.100	8.100	3,251,000
2025-10-23	8.160	8.190	8.020	8.140	8.140	3,486,100
2025-10-22	8.050	8.180	8.010	8.130	8.130	2,635,700

← NewerPage 4 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.