Zhejiang Meili High Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.110 | 9.360 | 9.110 | 9.290 | 9.077 | 1,916,500 |
| 2021-11-08 | 9.000 | 9.160 | 8.940 | 9.130 | 8.920 | 1,647,700 |
| 2021-11-05 | 8.990 | 9.130 | 8.960 | 9.010 | 8.803 | 1,709,159 |
| 2021-11-04 | 8.760 | 8.990 | 8.760 | 8.960 | 8.754 | 1,773,100 |
| 2021-11-03 | 8.700 | 8.840 | 8.630 | 8.810 | 8.608 | 1,586,400 |
| 2021-11-02 | 9.130 | 9.130 | 8.640 | 8.760 | 8.559 | 1,965,216 |
| 2021-11-01 | 8.740 | 8.990 | 8.730 | 8.920 | 8.715 | 1,407,400 |
| 2021-10-29 | 8.580 | 8.830 | 8.500 | 8.780 | 8.579 | 2,178,100 |
| 2021-10-28 | 8.570 | 8.650 | 8.410 | 8.450 | 8.256 | 1,265,600 |
| 2021-10-27 | 8.670 | 8.690 | 8.480 | 8.570 | 8.373 | 2,142,262 |
| 2021-10-26 | 8.940 | 8.970 | 8.800 | 8.860 | 8.657 | 1,939,637 |
| 2021-10-25 | 8.890 | 9.040 | 8.770 | 8.930 | 8.725 | 1,170,000 |
| 2021-10-22 | 9.080 | 9.120 | 8.880 | 8.890 | 8.686 | 1,613,998 |
| 2021-10-21 | 9.250 | 9.280 | 9.070 | 9.100 | 8.891 | 1,373,057 |
| 2021-10-20 | 9.350 | 9.380 | 9.220 | 9.230 | 9.018 | 1,049,698 |
| 2021-10-19 | 9.400 | 9.520 | 9.330 | 9.350 | 9.135 | 1,095,500 |
| 2021-10-18 | 9.380 | 9.450 | 9.140 | 9.420 | 9.204 | 1,481,400 |
| 2021-10-15 | 9.550 | 9.550 | 9.250 | 9.260 | 9.047 | 1,372,200 |
| 2021-10-14 | 9.490 | 9.650 | 9.300 | 9.540 | 9.321 | 1,468,008 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-05-15 | 0.1183 CNY |
| 2024-05-27 | 0.0500 CNY |
| 2023-07-07 | 0.0301 CNY |
| 2022-07-15 | 0.0496 CNY |
| 2021-07-09 | 0.0587 CNY |
| 2020-07-08 | 0.0500 CNY |
| 2019-07-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.