Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.060 | 7.080 | 6.990 | 7.050 | 7.050 | 1,539,900 |
| 2025-01-16 | 7.060 | 7.140 | 6.990 | 7.030 | 7.030 | 2,112,688 |
| 2025-01-15 | 7.010 | 7.100 | 7.000 | 7.060 | 7.060 | 1,708,400 |
| 2025-01-14 | 6.810 | 7.030 | 6.800 | 7.030 | 7.030 | 2,586,700 |
| 2025-01-13 | 6.720 | 6.860 | 6.620 | 6.810 | 6.810 | 1,809,100 |
| 2025-01-10 | 6.890 | 6.950 | 6.790 | 6.790 | 6.790 | 1,659,000 |
| 2025-01-09 | 6.940 | 6.950 | 6.850 | 6.880 | 6.880 | 1,821,989 |
| 2025-01-08 | 6.890 | 7.000 | 6.750 | 6.980 | 6.980 | 2,822,399 |
| 2025-01-07 | 6.690 | 6.870 | 6.610 | 6.860 | 6.860 | 2,404,900 |
| 2025-01-06 | 6.620 | 6.700 | 6.320 | 6.600 | 6.600 | 2,700,900 |
| 2025-01-03 | 6.890 | 6.910 | 6.590 | 6.610 | 6.610 | 2,964,200 |
| 2025-01-02 | 6.960 | 7.090 | 6.790 | 6.860 | 6.860 | 2,775,800 |
| 2024-12-31 | 7.130 | 7.200 | 6.980 | 7.000 | 7.000 | 2,332,301 |
| 2024-12-30 | 7.310 | 7.310 | 7.030 | 7.130 | 7.130 | 2,230,900 |
| 2024-12-27 | 7.100 | 7.300 | 7.060 | 7.240 | 7.240 | 2,520,600 |
| 2024-12-26 | 6.940 | 7.150 | 6.940 | 7.080 | 7.080 | 1,868,500 |
| 2024-12-25 | 7.200 | 7.200 | 6.880 | 7.000 | 7.000 | 3,556,600 |
| 2024-12-24 | 7.140 | 7.300 | 7.100 | 7.180 | 7.180 | 3,412,239 |
| 2024-12-23 | 7.480 | 7.480 | 7.060 | 7.080 | 7.080 | 4,562,200 |
| 2024-12-20 | 7.280 | 7.540 | 7.280 | 7.480 | 7.480 | 3,581,000 |
| 2024-12-19 | 7.220 | 7.340 | 7.110 | 7.330 | 7.330 | 3,212,900 |
| 2024-12-18 | 7.290 | 7.370 | 7.150 | 7.270 | 7.270 | 3,317,600 |
| 2024-12-17 | 7.730 | 7.750 | 7.260 | 7.290 | 7.290 | 4,683,900 |
| 2024-12-16 | 7.730 | 7.820 | 7.680 | 7.730 | 7.730 | 2,965,500 |
| 2024-12-13 | 7.850 | 7.850 | 7.700 | 7.740 | 7.740 | 2,555,500 |
| 2024-12-12 | 7.760 | 7.870 | 7.710 | 7.850 | 7.850 | 3,095,300 |
| 2024-12-11 | 7.710 | 7.760 | 7.660 | 7.750 | 7.750 | 2,653,600 |
| 2024-12-10 | 7.900 | 7.940 | 7.690 | 7.700 | 7.700 | 4,471,500 |
| 2024-12-09 | 7.660 | 7.760 | 7.640 | 7.740 | 7.740 | 3,868,300 |
| 2024-12-06 | 7.670 | 7.690 | 7.560 | 7.640 | 7.640 | 3,113,800 |
| 2024-12-05 | 7.580 | 7.730 | 7.560 | 7.670 | 7.670 | 3,452,600 |
| 2024-12-04 | 7.670 | 7.730 | 7.530 | 7.580 | 7.580 | 4,249,011 |
| 2024-12-03 | 7.800 | 7.820 | 7.600 | 7.700 | 7.700 | 5,656,500 |
| 2024-12-02 | 7.550 | 7.900 | 7.550 | 7.800 | 7.800 | 8,643,941 |
| 2024-11-29 | 7.330 | 7.720 | 7.330 | 7.540 | 7.540 | 8,541,560 |
| 2024-11-28 | 7.200 | 7.430 | 7.200 | 7.340 | 7.340 | 5,360,700 |
| 2024-11-27 | 7.190 | 7.210 | 6.940 | 7.210 | 7.210 | 3,872,221 |
| 2024-11-26 | 7.190 | 7.250 | 7.140 | 7.170 | 7.170 | 2,901,621 |
| 2024-11-25 | 6.990 | 7.190 | 6.990 | 7.190 | 7.190 | 2,999,800 |
| 2024-11-22 | 7.210 | 7.220 | 7.000 | 7.020 | 7.020 | 3,682,900 |
| 2024-11-21 | 7.180 | 7.230 | 7.110 | 7.200 | 7.200 | 3,167,200 |
| 2024-11-20 | 7.010 | 7.200 | 7.010 | 7.190 | 7.190 | 4,637,588 |
| 2024-11-19 | 6.860 | 6.990 | 6.850 | 6.990 | 6.990 | 3,410,076 |
| 2024-11-18 | 6.940 | 7.050 | 6.780 | 6.830 | 6.830 | 4,104,789 |
| 2024-11-15 | 7.020 | 7.130 | 6.900 | 6.950 | 6.950 | 3,174,100 |
| 2024-11-14 | 7.140 | 7.160 | 6.990 | 7.010 | 7.010 | 3,034,300 |
| 2024-11-13 | 7.170 | 7.220 | 7.000 | 7.150 | 7.150 | 3,195,371 |
| 2024-11-12 | 7.140 | 7.230 | 7.090 | 7.160 | 7.160 | 5,566,277 |
| 2024-11-11 | 7.050 | 7.140 | 7.010 | 7.140 | 7.140 | 4,176,298 |
| 2024-11-08 | 7.180 | 7.190 | 7.020 | 7.090 | 7.090 | 4,439,600 |
| 2024-11-07 | 6.980 | 7.150 | 6.960 | 7.150 | 7.150 | 4,941,753 |
| 2024-11-06 | 7.000 | 7.050 | 6.920 | 7.000 | 7.000 | 3,926,500 |
| 2024-11-05 | 6.850 | 7.020 | 6.850 | 6.990 | 6.990 | 4,982,700 |
| 2024-11-04 | 6.670 | 6.840 | 6.670 | 6.840 | 6.840 | 3,003,300 |
| 2024-11-01 | 6.980 | 6.980 | 6.650 | 6.670 | 6.670 | 4,614,198 |
| 2024-10-31 | 6.810 | 7.000 | 6.810 | 6.950 | 6.950 | 3,631,500 |
| 2024-10-30 | 6.780 | 6.900 | 6.720 | 6.820 | 6.820 | 2,846,053 |
| 2024-10-29 | 7.010 | 7.050 | 6.820 | 6.870 | 6.870 | 4,386,700 |
| 2024-10-28 | 6.800 | 7.000 | 6.770 | 7.000 | 7.000 | 3,827,400 |
| 2024-10-25 | 6.680 | 6.770 | 6.640 | 6.770 | 6.770 | 2,484,800 |
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.