Zhejiang Meilun Elevator Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.800	6.830	6.490	6.550	6.550	7,226,100
2026-10-16	6.750	6.920	6.710	6.770	6.770	4,267,900
2026-10-15	6.690	6.820	6.620	6.690	6.690	5,041,300
2026-10-14	6.980	7.020	6.790	6.830	6.830	5,229,800
2026-10-13	6.730	7.030	6.600	6.980	6.980	6,777,000
2026-10-12	7.060	7.060	6.820	6.840	6.840	4,671,600
2026-10-09	7.030	7.100	6.760	7.020	7.020	7,638,800
2026-10-08	7.140	7.250	7.020	7.070	7.070	7,312,000
2026-09-30	7.150	7.260	7.110	7.210	7.210	6,663,600
2026-09-29	7.210	7.260	7.090	7.140	7.140	6,918,700
2026-09-28	7.230	7.390	7.200	7.270	7.270	6,984,301
2026-09-24	7.060	7.300	6.970	7.230	7.230	10,692,200
2026-09-23	7.270	7.370	6.960	7.060	7.060	13,314,400
2026-09-22	7.520	7.600	7.250	7.340	7.340	15,727,300
2026-09-21	7.410	7.630	7.140	7.580	7.580	18,661,800
2026-09-18	6.830	7.290	6.750	7.180	7.180	12,876,500
2026-09-17	6.610	6.800	6.460	6.760	6.760	8,487,800
2026-09-16	6.580	6.700	6.550	6.630	6.630	7,590,336
2026-09-15	6.620	6.710	6.490	6.630	6.630	15,159,736
2026-09-14	7.270	7.280	6.620	6.620	6.620	15,840,800
2026-09-11	7.520	7.520	7.180	7.350	7.350	12,077,436
2026-09-10	7.640	7.760	7.500	7.550	7.550	14,481,182
2026-09-09	7.590	7.770	7.360	7.670	7.670	20,787,418
2026-09-08	7.040	7.560	6.960	7.480	7.480	32,311,494
2026-09-07	6.470	7.010	6.460	6.940	6.940	11,860,321
2026-09-04	6.580	6.650	6.450	6.470	6.470	4,119,000
2026-09-03	6.670	6.720	6.520	6.560	6.560	2,731,900
2026-09-02	6.690	6.700	6.590	6.660	6.660	3,065,800
2026-09-01	6.640	6.720	6.630	6.700	6.700	4,091,739
2026-08-31	6.510	6.690	6.460	6.650	6.650	5,407,800
2026-08-28	6.410	6.520	6.400	6.520	6.520	3,109,368
2026-08-27	6.400	6.450	6.340	6.410	6.410	2,774,800
2026-08-26	6.430	6.470	6.360	6.400	6.400	2,213,700
2026-08-25	6.250	6.440	6.230	6.430	6.430	3,090,600
2026-08-24	6.320	6.340	6.210	6.260	6.260	2,777,750
2026-08-21	6.350	6.350	6.200	6.320	6.320	2,721,772
2026-08-20	6.280	6.380	6.250	6.350	6.350	3,483,000
2026-08-19	6.380	6.380	6.180	6.230	6.230	2,726,200
2026-08-18	6.380	6.450	6.340	6.390	6.390	3,738,900
2026-08-17	6.300	6.390	6.250	6.370	6.370	3,502,600
2026-08-14	6.240	6.310	6.190	6.290	6.290	3,433,600
2026-08-13	6.300	6.350	6.240	6.250	6.250	3,404,700
2026-08-12	6.250	6.330	6.240	6.300	6.300	2,420,033
2026-08-11	6.300	6.320	6.200	6.250	6.250	3,087,700
2026-08-10	6.100	6.340	6.090	6.310	6.310	4,776,375
2026-08-07	6.140	6.140	5.990	6.110	6.110	3,227,900
2026-08-06	6.080	6.140	6.020	6.120	6.120	2,855,607
2026-08-05	6.180	6.190	6.020	6.080	6.080	4,174,000
2026-08-04	6.120	6.190	6.060	6.170	6.170	5,255,664
2026-08-03	5.890	6.130	5.890	6.110	6.110	5,131,200
2026-07-31	5.820	5.900	5.780	5.890	5.890	4,094,464
2026-07-30	5.830	5.930	5.710	5.800	5.800	3,864,200
2026-07-29	5.700	5.880	5.700	5.840	5.840	3,582,200
2026-07-28	5.690	5.840	5.660	5.740	5.740	3,289,100
2026-07-27	5.650	5.770	5.610	5.690	5.690	3,917,600
2026-07-24	5.670	5.690	5.520	5.630	5.630	3,736,978
2026-07-23	5.450	5.710	5.420	5.700	5.700	4,623,100
2026-07-22	5.530	5.600	5.420	5.460	5.460	5,519,900
2026-07-21	5.640	5.670	5.350	5.560	5.560	7,048,900
2026-07-20	5.820	5.980	5.580	5.690	5.690	6,765,600

Page 1 of 1 · 60 trading days

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.