Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.310 | 7.450 | 7.300 | 7.400 | 7.400 | 4,741,500 |
| 2025-04-21 | 7.280 | 7.400 | 7.170 | 7.320 | 7.320 | 5,837,300 |
| 2025-04-18 | 7.180 | 7.450 | 7.100 | 7.330 | 7.330 | 9,323,300 |
| 2025-04-17 | 6.960 | 7.540 | 6.910 | 7.180 | 7.180 | 9,618,122 |
| 2025-04-16 | 7.110 | 7.110 | 6.800 | 6.970 | 6.970 | 3,893,200 |
| 2025-04-15 | 7.060 | 7.200 | 6.950 | 7.120 | 7.120 | 5,163,300 |
| 2025-04-14 | 7.050 | 7.220 | 7.010 | 7.060 | 7.060 | 5,046,302 |
| 2025-04-11 | 6.930 | 7.100 | 6.890 | 6.980 | 6.980 | 4,788,700 |
| 2025-04-10 | 6.790 | 7.100 | 6.790 | 6.930 | 6.930 | 7,437,890 |
| 2025-04-09 | 6.520 | 6.880 | 6.110 | 6.750 | 6.750 | 8,619,000 |
| 2025-04-08 | 6.910 | 6.950 | 6.460 | 6.640 | 6.640 | 10,883,989 |
| 2025-04-07 | 7.500 | 7.520 | 7.050 | 7.050 | 7.050 | 6,277,300 |
| 2025-04-03 | 7.940 | 8.090 | 7.750 | 7.830 | 7.830 | 10,189,023 |
| 2025-04-02 | 7.840 | 8.100 | 7.810 | 7.980 | 7.980 | 14,590,735 |
| 2025-04-01 | 7.980 | 8.290 | 7.790 | 8.050 | 8.050 | 23,112,569 |
| 2025-03-31 | 7.410 | 8.170 | 7.320 | 7.730 | 7.730 | 16,290,100 |
| 2025-03-28 | 7.640 | 7.650 | 7.420 | 7.430 | 7.430 | 2,788,700 |
| 2025-03-27 | 7.760 | 7.780 | 7.550 | 7.650 | 7.650 | 2,445,600 |
| 2025-03-26 | 7.550 | 7.940 | 7.540 | 7.750 | 7.750 | 4,542,600 |
| 2025-03-25 | 7.550 | 7.630 | 7.420 | 7.570 | 7.570 | 3,321,000 |
| 2025-03-24 | 7.780 | 7.840 | 7.400 | 7.560 | 7.560 | 4,231,200 |
| 2025-03-21 | 7.940 | 7.970 | 7.740 | 7.790 | 7.790 | 3,717,200 |
| 2025-03-20 | 7.930 | 8.000 | 7.860 | 7.980 | 7.980 | 3,872,500 |
| 2025-03-19 | 7.990 | 8.000 | 7.880 | 7.930 | 7.930 | 2,914,300 |
| 2025-03-18 | 7.870 | 7.980 | 7.830 | 7.980 | 7.980 | 4,230,939 |
| 2025-03-17 | 7.750 | 7.980 | 7.720 | 7.910 | 7.910 | 6,649,739 |
| 2025-03-14 | 7.640 | 7.760 | 7.560 | 7.750 | 7.750 | 3,249,100 |
| 2025-03-13 | 7.630 | 7.690 | 7.520 | 7.670 | 7.670 | 3,044,900 |
| 2025-03-12 | 7.690 | 7.730 | 7.600 | 7.650 | 7.650 | 2,553,100 |
| 2025-03-11 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 3,729,400 |
| 2025-03-10 | 7.650 | 7.820 | 7.550 | 7.620 | 7.620 | 5,214,200 |
| 2025-03-07 | 7.490 | 7.620 | 7.460 | 7.530 | 7.530 | 4,689,200 |
| 2025-03-06 | 7.470 | 7.530 | 7.410 | 7.510 | 7.510 | 3,382,000 |
| 2025-03-05 | 7.470 | 7.510 | 7.350 | 7.460 | 7.460 | 4,135,000 |
| 2025-03-04 | 7.220 | 7.450 | 7.220 | 7.430 | 7.430 | 4,331,600 |
| 2025-03-03 | 7.180 | 7.340 | 7.160 | 7.270 | 7.270 | 3,856,400 |
| 2025-02-28 | 7.330 | 7.370 | 7.150 | 7.160 | 7.160 | 2,843,713 |
| 2025-02-27 | 7.370 | 7.390 | 7.210 | 7.360 | 7.360 | 2,976,600 |
| 2025-02-26 | 7.230 | 7.420 | 7.230 | 7.360 | 7.360 | 3,599,888 |
| 2025-02-25 | 7.320 | 7.330 | 7.240 | 7.260 | 7.260 | 1,841,500 |
| 2025-02-24 | 7.280 | 7.320 | 7.200 | 7.310 | 7.310 | 2,276,500 |
| 2025-02-21 | 7.390 | 7.400 | 7.270 | 7.310 | 7.310 | 2,719,800 |
| 2025-02-20 | 7.310 | 7.390 | 7.260 | 7.380 | 7.380 | 3,017,510 |
| 2025-02-19 | 7.150 | 7.330 | 7.120 | 7.310 | 7.310 | 3,733,900 |
| 2025-02-18 | 7.340 | 7.360 | 7.110 | 7.150 | 7.150 | 2,747,600 |
| 2025-02-17 | 7.180 | 7.370 | 7.180 | 7.310 | 7.310 | 2,963,600 |
| 2025-02-14 | 7.190 | 7.270 | 7.150 | 7.200 | 7.200 | 2,530,800 |
| 2025-02-13 | 7.360 | 7.390 | 7.190 | 7.190 | 7.190 | 3,290,100 |
| 2025-02-12 | 7.380 | 7.430 | 7.310 | 7.380 | 7.380 | 1,889,600 |
| 2025-02-11 | 7.490 | 7.490 | 7.370 | 7.400 | 7.400 | 2,135,600 |
| 2025-02-10 | 7.360 | 7.500 | 7.320 | 7.490 | 7.490 | 2,970,700 |
| 2025-02-07 | 7.290 | 7.370 | 7.230 | 7.370 | 7.370 | 3,277,699 |
| 2025-02-06 | 7.190 | 7.280 | 7.150 | 7.280 | 7.280 | 2,398,000 |
| 2025-02-05 | 7.240 | 7.260 | 7.140 | 7.180 | 7.180 | 2,149,500 |
| 2025-01-27 | 7.260 | 7.350 | 7.150 | 7.200 | 7.200 | 3,028,800 |
| 2025-01-24 | 7.220 | 7.290 | 7.180 | 7.240 | 7.240 | 2,426,800 |
| 2025-01-23 | 7.140 | 7.320 | 7.100 | 7.240 | 7.240 | 3,301,000 |
| 2025-01-22 | 7.210 | 7.240 | 7.050 | 7.100 | 7.100 | 1,716,400 |
| 2025-01-21 | 7.280 | 7.330 | 7.170 | 7.260 | 7.260 | 2,525,600 |
| 2025-01-20 | 7.050 | 7.300 | 7.050 | 7.250 | 7.250 | 4,198,001 |
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.