Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.890 | 8.060 | 7.890 | 8.060 | 8.060 | 3,452,300 |
| 2025-10-20 | 7.770 | 7.900 | 7.770 | 7.900 | 7.900 | 3,140,100 |
| 2025-10-17 | 7.940 | 8.030 | 7.760 | 7.780 | 7.780 | 4,479,800 |
| 2025-10-16 | 7.980 | 8.000 | 7.820 | 7.880 | 7.880 | 3,171,600 |
| 2025-10-15 | 7.880 | 8.030 | 7.850 | 7.990 | 7.990 | 3,428,500 |
| 2025-10-14 | 7.860 | 7.950 | 7.830 | 7.900 | 7.900 | 4,659,300 |
| 2025-10-13 | 7.630 | 7.870 | 7.440 | 7.830 | 7.830 | 4,244,100 |
| 2025-10-10 | 7.750 | 7.900 | 7.730 | 7.850 | 7.850 | 3,992,600 |
| 2025-10-09 | 7.880 | 7.890 | 7.730 | 7.780 | 7.780 | 4,067,000 |
| 2025-09-30 | 7.900 | 7.930 | 7.810 | 7.830 | 7.830 | 2,753,700 |
| 2025-09-29 | 7.850 | 7.970 | 7.670 | 7.870 | 7.870 | 3,834,800 |
| 2025-09-26 | 7.780 | 7.950 | 7.700 | 7.880 | 7.880 | 3,257,800 |
| 2025-09-25 | 7.860 | 7.980 | 7.790 | 7.800 | 7.800 | 2,927,600 |
| 2025-09-24 | 7.740 | 7.940 | 7.660 | 7.890 | 7.890 | 3,919,300 |
| 2025-09-23 | 7.840 | 7.850 | 7.400 | 7.760 | 7.760 | 6,470,700 |
| 2025-09-22 | 7.910 | 7.980 | 7.760 | 7.840 | 7.840 | 2,888,300 |
| 2025-09-19 | 7.990 | 8.090 | 7.780 | 7.890 | 7.890 | 4,985,900 |
| 2025-09-18 | 8.280 | 8.310 | 7.920 | 8.000 | 8.000 | 5,890,100 |
| 2025-09-17 | 8.320 | 8.430 | 8.230 | 8.260 | 8.260 | 4,489,100 |
| 2025-09-16 | 8.330 | 8.420 | 8.240 | 8.380 | 8.380 | 5,024,200 |
| 2025-09-15 | 8.510 | 8.540 | 8.280 | 8.320 | 8.320 | 5,208,600 |
| 2025-09-12 | 8.600 | 8.720 | 8.500 | 8.540 | 8.540 | 4,097,300 |
| 2025-09-11 | 8.590 | 8.690 | 8.450 | 8.620 | 8.620 | 5,198,400 |
| 2025-09-10 | 8.600 | 8.710 | 8.550 | 8.590 | 8.590 | 3,875,500 |
| 2025-09-09 | 8.500 | 8.710 | 8.480 | 8.580 | 8.580 | 5,784,800 |
| 2025-09-08 | 8.330 | 8.560 | 8.330 | 8.550 | 8.550 | 5,444,300 |
| 2025-09-05 | 8.250 | 8.350 | 8.090 | 8.330 | 8.330 | 4,932,200 |
| 2025-09-04 | 8.220 | 8.400 | 8.110 | 8.240 | 8.240 | 9,152,200 |
| 2025-09-03 | 8.300 | 8.730 | 8.180 | 8.180 | 8.180 | 16,495,110 |
| 2025-09-02 | 8.400 | 9.230 | 8.160 | 8.510 | 8.510 | 19,481,163 |
| 2025-09-01 | 8.110 | 8.400 | 8.110 | 8.390 | 8.390 | 5,238,910 |
| 2025-08-29 | 8.160 | 8.190 | 8.060 | 8.150 | 8.150 | 4,699,280 |
| 2025-08-28 | 8.320 | 8.410 | 7.830 | 8.140 | 8.140 | 9,528,100 |
| 2025-08-27 | 8.590 | 8.780 | 8.340 | 8.340 | 8.340 | 8,033,030 |
| 2025-08-26 | 8.390 | 8.670 | 8.310 | 8.560 | 8.560 | 5,569,000 |
| 2025-08-25 | 8.630 | 8.670 | 8.390 | 8.420 | 8.420 | 6,416,100 |
| 2025-08-22 | 8.680 | 8.790 | 8.500 | 8.590 | 8.590 | 5,043,400 |
| 2025-08-21 | 8.620 | 8.830 | 8.520 | 8.700 | 8.700 | 6,997,500 |
| 2025-08-20 | 8.660 | 8.690 | 8.550 | 8.640 | 8.640 | 4,290,800 |
| 2025-08-19 | 8.410 | 8.740 | 8.400 | 8.680 | 8.680 | 7,765,788 |
| 2025-08-18 | 8.440 | 8.530 | 8.350 | 8.420 | 8.420 | 6,559,500 |
| 2025-08-15 | 8.410 | 8.540 | 8.360 | 8.400 | 8.400 | 5,902,800 |
| 2025-08-14 | 8.800 | 8.810 | 8.400 | 8.420 | 8.420 | 9,166,100 |
| 2025-08-13 | 8.900 | 8.920 | 8.720 | 8.780 | 8.780 | 5,542,000 |
| 2025-08-12 | 8.940 | 9.010 | 8.800 | 8.840 | 8.840 | 5,607,900 |
| 2025-08-11 | 9.050 | 9.150 | 8.890 | 8.940 | 8.940 | 7,607,900 |
| 2025-08-08 | 8.810 | 9.270 | 8.810 | 9.050 | 9.050 | 12,091,700 |
| 2025-08-07 | 8.940 | 9.020 | 8.750 | 8.850 | 8.850 | 7,500,200 |
| 2025-08-06 | 9.020 | 9.070 | 8.840 | 8.970 | 8.970 | 7,103,538 |
| 2025-08-05 | 8.690 | 9.070 | 8.600 | 9.010 | 9.010 | 13,908,038 |
| 2025-08-04 | 8.790 | 8.850 | 8.640 | 8.680 | 8.680 | 7,390,480 |
| 2025-08-01 | 8.660 | 8.880 | 8.600 | 8.810 | 8.810 | 12,124,100 |
| 2025-07-31 | 8.620 | 9.130 | 8.610 | 8.660 | 8.660 | 13,895,800 |
| 2025-07-30 | 8.820 | 8.880 | 8.550 | 8.660 | 8.660 | 9,144,820 |
| 2025-07-29 | 8.550 | 8.960 | 8.530 | 8.760 | 8.760 | 15,187,698 |
| 2025-07-28 | 8.310 | 8.750 | 8.310 | 8.610 | 8.610 | 13,357,608 |
| 2025-07-25 | 8.230 | 8.400 | 8.200 | 8.350 | 8.350 | 7,630,538 |
| 2025-07-24 | 8.170 | 8.270 | 8.170 | 8.240 | 8.240 | 5,106,500 |
| 2025-07-23 | 8.310 | 8.340 | 8.120 | 8.200 | 8.200 | 9,249,038 |
| 2025-07-22 | 8.340 | 8.540 | 8.290 | 8.360 | 8.360 | 15,829,238 |
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.