Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.420 | 8.420 | 8.270 | 8.340 | 8.340 | 11,613,147 |
| 2025-07-18 | 8.460 | 8.660 | 8.280 | 8.390 | 8.390 | 20,155,600 |
| 2025-07-17 | 9.000 | 9.290 | 8.440 | 8.650 | 8.650 | 35,188,498 |
| 2025-07-16 | 8.060 | 8.830 | 8.040 | 8.830 | 8.830 | 5,481,900 |
| 2025-07-15 | 8.040 | 8.140 | 7.930 | 8.030 | 8.030 | 5,753,900 |
| 2025-07-14 | 7.920 | 8.200 | 7.850 | 8.120 | 8.120 | 8,515,800 |
| 2025-07-11 | 7.910 | 7.980 | 7.760 | 7.900 | 7.900 | 6,207,000 |
| 2025-07-10 | 7.890 | 8.220 | 7.810 | 7.990 | 7.990 | 7,703,400 |
| 2025-07-09 | 7.910 | 7.970 | 7.830 | 7.860 | 7.860 | 3,007,400 |
| 2025-07-08 | 7.840 | 7.920 | 7.810 | 7.910 | 7.910 | 3,178,600 |
| 2025-07-07 | 7.750 | 7.860 | 7.730 | 7.850 | 7.850 | 3,539,900 |
| 2025-07-04 | 7.860 | 7.860 | 7.700 | 7.710 | 7.710 | 3,191,953 |
| 2025-07-03 | 7.820 | 7.880 | 7.800 | 7.850 | 7.850 | 2,570,000 |
| 2025-07-02 | 7.850 | 7.860 | 7.760 | 7.830 | 7.830 | 2,487,600 |
| 2025-07-01 | 7.810 | 7.880 | 7.760 | 7.830 | 7.830 | 3,604,200 |
| 2025-06-30 | 7.750 | 7.810 | 7.710 | 7.800 | 7.800 | 2,878,000 |
| 2025-06-27 | 7.770 | 7.770 | 7.650 | 7.710 | 7.710 | 2,927,000 |
| 2025-06-26 | 7.790 | 7.790 | 7.660 | 7.700 | 7.700 | 3,302,600 |
| 2025-06-25 | 7.670 | 7.840 | 7.640 | 7.760 | 7.760 | 4,401,674 |
| 2025-06-24 | 7.450 | 7.700 | 7.410 | 7.670 | 7.670 | 5,356,600 |
| 2025-06-23 | 7.200 | 7.410 | 7.150 | 7.400 | 7.400 | 4,186,400 |
| 2025-06-20 | 7.340 | 7.500 | 7.280 | 7.400 | 7.400 | 3,435,300 |
| 2025-06-19 | 7.560 | 7.640 | 7.350 | 7.360 | 7.360 | 3,953,000 |
| 2025-06-18 | 7.670 | 7.690 | 7.520 | 7.570 | 7.570 | 2,984,800 |
| 2025-06-17 | 7.780 | 7.840 | 7.630 | 7.700 | 7.700 | 3,723,300 |
| 2025-06-16 | 7.650 | 7.830 | 7.650 | 7.770 | 7.770 | 3,925,000 |
| 2025-06-13 | 7.860 | 7.880 | 7.650 | 7.680 | 7.680 | 5,805,494 |
| 2025-06-12 | 7.860 | 8.080 | 7.860 | 7.900 | 7.900 | 4,740,600 |
| 2025-06-11 | 7.910 | 7.990 | 7.840 | 7.880 | 7.880 | 4,038,400 |
| 2025-06-10 | 8.080 | 8.100 | 7.760 | 7.900 | 7.900 | 6,406,600 |
| 2025-06-09 | 8.120 | 8.120 | 7.980 | 8.050 | 8.050 | 5,476,500 |
| 2025-06-06 | 8.050 | 8.160 | 8.020 | 8.120 | 8.120 | 4,766,600 |
| 2025-06-05 | 8.090 | 8.190 | 7.960 | 8.070 | 8.070 | 6,255,726 |
| 2025-06-04 | 7.930 | 8.040 | 7.890 | 8.040 | 8.040 | 5,131,200 |
| 2025-06-03 | 7.830 | 7.930 | 7.710 | 7.930 | 7.930 | 5,557,828 |
| 2025-05-30 | 8.030 | 8.090 | 7.790 | 7.820 | 7.820 | 8,129,500 |
| 2025-05-29 | 7.970 | 8.140 | 7.900 | 8.090 | 8.090 | 9,954,222 |
| 2025-05-28 | 8.000 | 8.080 | 7.900 | 8.020 | 8.020 | 10,559,200 |
| 2025-05-27 | 8.000 | 8.120 | 7.870 | 8.030 | 8.030 | 13,147,900 |
| 2025-05-26 | 7.880 | 8.180 | 7.770 | 8.000 | 8.000 | 17,329,194 |
| 2025-05-23 | 8.140 | 8.310 | 7.840 | 7.890 | 7.890 | 32,720,994 |
| 2025-05-22 | 8.860 | 9.330 | 8.550 | 8.590 | 8.590 | 48,924,747 |
| 2025-05-21 | 7.730 | 8.480 | 7.660 | 8.480 | 8.480 | 13,753,300 |
| 2025-05-20 | 7.560 | 7.720 | 7.510 | 7.710 | 7.710 | 4,056,600 |
| 2025-05-19 | 7.520 | 7.580 | 7.480 | 7.560 | 7.560 | 2,838,600 |
| 2025-05-16 | 7.510 | 7.610 | 7.490 | 7.550 | 7.550 | 3,455,190 |
| 2025-05-15 | 7.450 | 7.510 | 7.330 | 7.440 | 7.440 | 3,361,900 |
| 2025-05-14 | 7.480 | 7.740 | 7.430 | 7.490 | 7.490 | 5,806,100 |
| 2025-05-13 | 7.610 | 7.610 | 7.430 | 7.480 | 7.480 | 3,535,000 |
| 2025-05-12 | 7.580 | 7.640 | 7.530 | 7.580 | 7.580 | 2,503,800 |
| 2025-05-09 | 7.600 | 7.620 | 7.490 | 7.570 | 7.570 | 3,119,900 |
| 2025-05-08 | 7.460 | 7.620 | 7.460 | 7.590 | 7.590 | 3,001,900 |
| 2025-05-07 | 7.500 | 7.580 | 7.430 | 7.520 | 7.520 | 4,100,000 |
| 2025-05-06 | 7.240 | 7.470 | 7.210 | 7.460 | 7.460 | 4,800,300 |
| 2025-04-30 | 7.180 | 7.260 | 7.150 | 7.190 | 7.190 | 3,264,700 |
| 2025-04-29 | 7.090 | 7.230 | 6.860 | 7.170 | 7.170 | 5,984,000 |
| 2025-04-28 | 7.440 | 7.460 | 7.180 | 7.220 | 7.220 | 4,295,400 |
| 2025-04-25 | 7.490 | 7.530 | 7.440 | 7.450 | 7.450 | 2,997,800 |
| 2025-04-24 | 7.500 | 7.590 | 7.430 | 7.500 | 7.500 | 3,915,600 |
| 2025-04-23 | 7.400 | 7.580 | 7.400 | 7.560 | 7.560 | 5,117,500 |
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.