Zhejiang Meilun Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.680 | 6.710 | 6.590 | 6.680 | 6.680 | 1,867,691 |
| 2024-10-23 | 6.650 | 6.780 | 6.630 | 6.680 | 6.680 | 3,463,000 |
| 2024-10-22 | 6.570 | 6.700 | 6.540 | 6.660 | 6.660 | 3,667,891 |
| 2024-10-21 | 6.580 | 6.620 | 6.530 | 6.570 | 6.570 | 3,061,600 |
| 2024-10-18 | 6.460 | 6.640 | 6.460 | 6.550 | 6.550 | 2,960,200 |
| 2024-10-17 | 6.530 | 6.650 | 6.470 | 6.490 | 6.490 | 3,080,100 |
| 2024-10-16 | 6.460 | 6.630 | 6.420 | 6.530 | 6.530 | 2,740,843 |
| 2024-10-15 | 6.530 | 6.620 | 6.480 | 6.510 | 6.510 | 2,391,398 |
| 2024-10-14 | 6.510 | 6.610 | 6.440 | 6.540 | 6.540 | 2,744,100 |
| 2024-10-11 | 6.750 | 6.750 | 6.410 | 6.470 | 6.470 | 4,531,792 |
| 2024-10-10 | 6.630 | 6.820 | 6.580 | 6.660 | 6.660 | 4,443,400 |
| 2024-10-09 | 7.000 | 7.000 | 6.570 | 6.640 | 6.640 | 7,772,800 |
| 2024-10-08 | 7.420 | 7.420 | 6.800 | 7.070 | 7.070 | 10,153,735 |
| 2024-09-30 | 6.480 | 6.820 | 6.320 | 6.750 | 6.750 | 8,286,499 |
| 2024-09-27 | 6.160 | 6.290 | 6.110 | 6.260 | 6.260 | 3,405,000 |
| 2024-09-26 | 5.920 | 6.070 | 5.910 | 6.070 | 6.070 | 3,810,635 |
| 2024-09-25 | 5.900 | 6.070 | 5.890 | 5.930 | 5.930 | 4,514,990 |
| 2024-09-24 | 5.620 | 5.900 | 5.620 | 5.900 | 5.900 | 2,910,200 |
| 2024-09-23 | 5.680 | 5.680 | 5.570 | 5.620 | 5.620 | 1,230,200 |
| 2024-09-20 | 5.670 | 5.690 | 5.600 | 5.640 | 5.640 | 1,233,680 |
| 2024-09-19 | 5.550 | 5.680 | 5.520 | 5.660 | 5.660 | 1,975,500 |
| 2024-09-18 | 5.600 | 5.620 | 5.400 | 5.510 | 5.510 | 1,975,700 |
| 2024-09-13 | 5.740 | 5.750 | 5.600 | 5.600 | 5.600 | 1,207,300 |
| 2024-09-12 | 5.740 | 5.780 | 5.700 | 5.700 | 5.700 | 1,112,000 |
| 2024-09-11 | 5.730 | 5.780 | 5.680 | 5.720 | 5.720 | 1,082,300 |
| 2024-09-10 | 5.700 | 5.770 | 5.650 | 5.740 | 5.740 | 1,565,200 |
| 2024-09-09 | 5.700 | 5.720 | 5.620 | 5.700 | 5.700 | 1,461,600 |
| 2024-09-06 | 5.830 | 5.860 | 5.690 | 5.700 | 5.700 | 1,946,100 |
| 2024-09-05 | 5.760 | 5.830 | 5.760 | 5.830 | 5.830 | 1,574,900 |
| 2024-09-04 | 5.780 | 5.800 | 5.710 | 5.770 | 5.770 | 1,846,100 |
| 2024-09-03 | 5.840 | 5.870 | 5.750 | 5.790 | 5.790 | 2,856,900 |
| 2024-09-02 | 5.940 | 5.980 | 5.820 | 5.840 | 5.840 | 2,683,800 |
| 2024-08-30 | 5.850 | 6.020 | 5.810 | 5.950 | 5.950 | 3,513,800 |
| 2024-08-29 | 5.790 | 5.870 | 5.760 | 5.850 | 5.850 | 2,843,300 |
| 2024-08-28 | 5.880 | 5.900 | 5.650 | 5.840 | 5.840 | 5,943,362 |
| 2024-08-27 | 5.940 | 6.200 | 5.830 | 5.990 | 5.990 | 5,268,310 |
| 2024-08-26 | 5.880 | 5.970 | 5.840 | 5.930 | 5.930 | 2,446,400 |
| 2024-08-23 | 5.930 | 5.950 | 5.810 | 5.860 | 5.860 | 1,935,710 |
| 2024-08-22 | 6.010 | 6.050 | 5.920 | 5.930 | 5.930 | 1,415,900 |
| 2024-08-21 | 6.000 | 6.040 | 5.930 | 6.010 | 6.010 | 1,380,499 |
| 2024-08-20 | 6.110 | 6.150 | 5.980 | 6.010 | 6.010 | 2,243,199 |
| 2024-08-19 | 6.180 | 6.210 | 6.100 | 6.120 | 6.120 | 1,794,800 |
| 2024-08-16 | 6.260 | 6.260 | 6.140 | 6.150 | 6.150 | 2,070,300 |
| 2024-08-15 | 6.260 | 6.290 | 6.180 | 6.250 | 6.250 | 2,528,700 |
| 2024-08-14 | 6.330 | 6.360 | 6.230 | 6.250 | 6.250 | 1,770,200 |
| 2024-08-13 | 6.260 | 6.330 | 6.220 | 6.310 | 6.310 | 1,520,450 |
| 2024-08-12 | 6.260 | 6.330 | 6.220 | 6.280 | 6.280 | 1,855,200 |
| 2024-08-09 | 6.330 | 6.380 | 6.240 | 6.260 | 6.260 | 1,897,100 |
| 2024-08-08 | 6.330 | 6.330 | 6.190 | 6.310 | 6.310 | 1,792,900 |
| 2024-08-07 | 6.360 | 6.420 | 6.310 | 6.330 | 6.330 | 1,951,300 |
| 2024-08-06 | 6.240 | 6.350 | 6.240 | 6.350 | 6.350 | 2,231,100 |
| 2024-08-05 | 6.400 | 6.410 | 6.200 | 6.230 | 6.230 | 2,807,700 |
| 2024-08-02 | 6.450 | 6.470 | 6.350 | 6.370 | 6.370 | 2,576,062 |
| 2024-08-01 | 6.490 | 6.530 | 6.440 | 6.470 | 6.470 | 3,414,462 |
| 2024-07-31 | 6.340 | 6.500 | 6.300 | 6.500 | 6.500 | 3,875,412 |
| 2024-07-30 | 6.350 | 6.360 | 6.220 | 6.310 | 6.310 | 3,378,950 |
| 2024-07-29 | 6.450 | 6.450 | 6.310 | 6.350 | 6.350 | 5,869,800 |
| 2024-07-26 | 6.310 | 6.560 | 6.310 | 6.470 | 6.470 | 8,940,300 |
| 2024-07-25 | 6.010 | 6.120 | 5.920 | 6.080 | 6.080 | 2,640,900 |
| 2024-07-24 | 6.080 | 6.150 | 6.000 | 6.030 | 6.030 | 3,414,200 |
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.