Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.880 | 22.490 | 20.880 | 22.480 | 22.144 | 6,982,971 |
| 2024-07-26 | 22.040 | 24.780 | 21.310 | 21.470 | 21.149 | 9,293,054 |
| 2024-07-25 | 21.030 | 22.980 | 21.020 | 22.510 | 22.173 | 8,263,803 |
| 2024-07-24 | 21.480 | 21.670 | 20.850 | 21.500 | 21.178 | 6,218,206 |
| 2024-07-23 | 20.300 | 21.980 | 20.050 | 21.900 | 21.573 | 8,253,037 |
| 2024-07-22 | 20.310 | 20.900 | 20.110 | 20.410 | 20.105 | 4,395,122 |
| 2024-07-19 | 20.880 | 21.660 | 20.430 | 20.500 | 20.193 | 6,000,075 |
| 2024-07-18 | 20.500 | 22.000 | 20.000 | 21.200 | 20.883 | 7,815,893 |
| 2024-07-17 | 20.090 | 22.200 | 20.060 | 21.720 | 21.395 | 10,808,910 |
| 2024-07-16 | 19.680 | 22.900 | 19.600 | 21.370 | 21.050 | 12,517,190 |
| 2024-07-15 | 20.240 | 20.240 | 18.900 | 19.080 | 18.795 | 3,916,281 |
| 2024-07-12 | 19.710 | 20.380 | 19.420 | 20.370 | 20.065 | 4,825,471 |
| 2024-07-11 | 19.240 | 19.700 | 19.070 | 19.700 | 19.405 | 3,384,421 |
| 2024-07-10 | 19.080 | 19.660 | 18.910 | 18.970 | 18.686 | 3,118,161 |
| 2024-07-09 | 18.300 | 19.320 | 17.900 | 19.290 | 19.002 | 3,757,271 |
| 2024-07-08 | 18.770 | 18.780 | 18.080 | 18.400 | 18.125 | 2,738,419 |
| 2024-07-05 | 19.100 | 19.290 | 18.330 | 18.810 | 18.529 | 3,921,158 |
| 2024-07-04 | 19.770 | 20.300 | 18.940 | 19.130 | 18.844 | 5,149,823 |
| 2024-07-03 | 21.130 | 21.380 | 19.600 | 19.820 | 19.524 | 7,122,679 |
| 2024-07-02 | 20.350 | 22.710 | 19.550 | 22.070 | 21.740 | 9,687,082 |
| 2024-07-01 | 19.950 | 22.890 | 19.950 | 20.640 | 20.331 | 8,408,058 |
| 2024-06-28 | 18.650 | 21.400 | 18.260 | 19.910 | 19.612 | 7,283,401 |
| 2024-06-27 | 18.050 | 19.350 | 17.860 | 18.470 | 18.194 | 2,387,593 |
| 2024-06-26 | 17.260 | 18.250 | 17.000 | 18.210 | 17.938 | 1,783,093 |
| 2024-06-25 | 16.800 | 17.530 | 16.800 | 17.240 | 16.982 | 1,469,901 |
| 2024-06-24 | 17.740 | 17.940 | 16.870 | 16.910 | 16.657 | 1,713,254 |
| 2024-06-21 | 18.390 | 18.470 | 17.830 | 17.970 | 17.701 | 1,284,365 |
| 2024-06-20 | 18.890 | 18.890 | 18.260 | 18.270 | 17.997 | 1,677,099 |
| 2024-06-19 | 19.300 | 19.450 | 18.700 | 18.860 | 18.578 | 2,354,745 |
| 2024-06-18 | 19.330 | 19.740 | 19.220 | 19.450 | 19.159 | 2,894,773 |
| 2024-06-17 | 19.080 | 19.980 | 18.800 | 19.650 | 19.356 | 3,490,438 |
| 2024-06-14 | 18.850 | 19.990 | 18.620 | 19.310 | 19.021 | 4,835,177 |
| 2024-06-13 | 17.750 | 19.380 | 17.710 | 18.930 | 18.647 | 4,219,585 |
| 2024-06-12 | 17.580 | 17.980 | 17.560 | 17.900 | 17.632 | 1,463,589 |
| 2024-06-11 | 17.170 | 17.700 | 16.610 | 17.620 | 17.357 | 1,658,557 |
| 2024-06-07 | 17.100 | 17.610 | 17.040 | 17.270 | 17.012 | 1,778,364 |
| 2024-06-06 | 17.900 | 18.060 | 16.580 | 16.900 | 16.647 | 2,731,401 |
| 2024-06-05 | 18.620 | 18.800 | 17.820 | 17.850 | 17.583 | 3,268,245 |
| 2024-06-04 | 18.850 | 19.230 | 17.830 | 18.900 | 18.617 | 4,180,573 |
| 2024-06-03 | 19.780 | 19.850 | 18.560 | 18.870 | 18.588 | 4,471,607 |
| 2024-05-31 | 19.400 | 20.480 | 18.990 | 19.860 | 19.563 | 5,142,624 |
| 2024-05-30 | 21.050 | 21.600 | 19.500 | 19.510 | 19.218 | 8,092,241 |
| 2024-05-29 | 20.680 | 25.100 | 20.680 | 21.770 | 21.444 | 10,619,320 |
| 2024-05-28 | 20.010 | 21.330 | 19.510 | 21.320 | 21.001 | 7,149,047 |
| 2024-05-27 | 19.060 | 20.470 | 18.860 | 20.470 | 20.164 | 5,604,917 |
| 2024-05-24 | 18.750 | 20.090 | 18.630 | 19.190 | 18.903 | 4,188,924 |
| 2024-05-23 | 26.950 | 27.330 | 26.500 | 26.830 | 18.385 | 3,039,037 |
| 2024-05-22 | 26.320 | 27.200 | 26.160 | 27.170 | 18.618 | 2,612,120 |
| 2024-05-21 | 26.400 | 26.490 | 26.030 | 26.150 | 17.919 | 1,142,869 |
| 2024-05-20 | 27.000 | 27.080 | 26.300 | 26.360 | 18.063 | 1,811,339 |
| 2024-05-17 | 25.980 | 26.240 | 25.500 | 26.230 | 17.974 | 1,298,499 |
| 2024-05-16 | 26.030 | 26.220 | 25.770 | 25.940 | 17.775 | 1,265,976 |
| 2024-05-15 | 26.410 | 26.730 | 25.810 | 25.860 | 17.721 | 2,083,762 |
| 2024-05-14 | 26.150 | 26.950 | 26.040 | 26.530 | 18.180 | 2,335,823 |
| 2024-05-13 | 26.300 | 26.750 | 25.710 | 26.540 | 18.186 | 2,142,105 |
| 2024-05-10 | 26.250 | 26.740 | 25.790 | 26.740 | 18.324 | 1,808,981 |
| 2024-05-09 | 25.600 | 26.380 | 25.460 | 26.290 | 18.015 | 1,456,723 |
| 2024-05-08 | 25.890 | 26.660 | 25.690 | 25.710 | 17.618 | 1,737,438 |
| 2024-05-07 | 25.670 | 25.880 | 25.500 | 25.870 | 17.727 | 1,147,220 |
| 2024-05-06 | 24.930 | 25.770 | 24.920 | 25.670 | 17.590 | 1,651,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2100 CNY |
| 2025-05-27 | 0.2400 CNY |
| 2024-05-24 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.