Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.000 | 25.160 | 24.560 | 24.880 | 17.049 | 1,373,700 |
| 2024-04-29 | 24.350 | 24.920 | 24.140 | 24.860 | 17.035 | 1,821,021 |
| 2024-04-26 | 25.130 | 25.380 | 24.050 | 24.300 | 16.652 | 2,937,354 |
| 2024-04-25 | 24.400 | 25.270 | 23.910 | 25.170 | 17.248 | 2,192,193 |
| 2024-04-24 | 23.590 | 24.850 | 23.350 | 24.400 | 16.720 | 2,617,442 |
| 2024-04-23 | 22.110 | 22.980 | 21.790 | 22.830 | 15.644 | 1,553,161 |
| 2024-04-22 | 21.910 | 22.260 | 20.930 | 21.820 | 14.952 | 1,496,098 |
| 2024-04-19 | 22.290 | 22.440 | 21.760 | 22.000 | 15.075 | 1,358,384 |
| 2024-04-18 | 22.640 | 22.980 | 21.820 | 22.420 | 15.363 | 1,601,371 |
| 2024-04-17 | 21.520 | 22.870 | 21.500 | 22.800 | 15.624 | 2,092,110 |
| 2024-04-16 | 23.000 | 23.000 | 20.210 | 20.610 | 14.123 | 2,998,169 |
| 2024-04-15 | 26.110 | 27.500 | 23.310 | 23.850 | 16.343 | 4,033,890 |
| 2024-04-12 | 25.360 | 27.920 | 25.340 | 26.700 | 18.296 | 3,439,289 |
| 2024-04-11 | 24.700 | 25.830 | 24.320 | 25.380 | 17.392 | 1,311,687 |
| 2024-04-10 | 26.060 | 26.220 | 24.340 | 24.750 | 16.960 | 1,157,668 |
| 2024-04-09 | 24.680 | 25.470 | 24.680 | 25.430 | 17.426 | 775,055 |
| 2024-04-08 | 26.000 | 26.100 | 24.680 | 24.680 | 16.912 | 1,000,139 |
| 2024-04-03 | 26.410 | 26.640 | 25.880 | 26.250 | 17.988 | 941,794 |
| 2024-04-02 | 26.380 | 26.770 | 26.350 | 26.630 | 18.248 | 1,392,155 |
| 2024-04-01 | 25.760 | 26.410 | 25.760 | 26.380 | 18.077 | 1,138,075 |
| 2024-03-29 | 25.410 | 26.130 | 25.410 | 25.800 | 17.679 | 1,088,340 |
| 2024-03-28 | 24.300 | 25.660 | 24.260 | 25.220 | 17.282 | 1,438,981 |
| 2024-03-27 | 25.560 | 25.560 | 24.240 | 24.260 | 16.624 | 1,054,816 |
| 2024-03-26 | 25.110 | 25.670 | 24.700 | 25.460 | 17.446 | 1,397,229 |
| 2024-03-25 | 26.000 | 26.250 | 25.180 | 25.280 | 17.323 | 1,299,176 |
| 2024-03-22 | 26.850 | 26.980 | 26.110 | 26.360 | 18.063 | 1,329,287 |
| 2024-03-21 | 27.020 | 27.190 | 26.340 | 26.960 | 18.474 | 1,448,320 |
| 2024-03-20 | 26.800 | 27.140 | 26.700 | 27.020 | 18.515 | 1,790,683 |
| 2024-03-19 | 27.380 | 28.000 | 26.800 | 27.120 | 18.584 | 2,030,961 |
| 2024-03-18 | 26.600 | 27.330 | 26.400 | 27.150 | 18.604 | 2,530,797 |
| 2024-03-15 | 25.570 | 26.730 | 25.370 | 26.490 | 18.152 | 2,066,021 |
| 2024-03-14 | 26.370 | 26.470 | 25.210 | 25.550 | 17.508 | 1,993,088 |
| 2024-03-13 | 27.160 | 27.230 | 26.360 | 26.530 | 18.180 | 3,604,797 |
| 2024-03-12 | 26.290 | 27.800 | 25.920 | 27.700 | 18.981 | 4,160,276 |
| 2024-03-11 | 25.170 | 26.720 | 25.000 | 26.500 | 18.159 | 2,583,696 |
| 2024-03-08 | 24.780 | 24.950 | 24.220 | 24.850 | 17.028 | 852,846 |
| 2024-03-07 | 25.200 | 25.710 | 24.510 | 24.900 | 17.063 | 1,366,632 |
| 2024-03-06 | 23.960 | 25.400 | 23.810 | 25.020 | 17.145 | 1,525,368 |
| 2024-03-05 | 24.600 | 24.870 | 23.810 | 23.950 | 16.412 | 790,370 |
| 2024-03-04 | 24.810 | 25.260 | 24.050 | 24.900 | 17.063 | 1,242,638 |
| 2024-03-01 | 24.160 | 24.970 | 24.160 | 24.880 | 17.049 | 1,150,519 |
| 2024-02-29 | 22.760 | 24.250 | 22.700 | 24.160 | 16.556 | 1,388,876 |
| 2024-02-28 | 25.800 | 26.560 | 23.180 | 23.240 | 15.925 | 2,550,135 |
| 2024-02-27 | 24.600 | 25.720 | 24.600 | 25.650 | 17.577 | 1,447,396 |
| 2024-02-26 | 24.480 | 25.460 | 24.010 | 24.950 | 17.097 | 1,801,780 |
| 2024-02-23 | 23.170 | 24.050 | 23.160 | 24.050 | 16.480 | 1,623,984 |
| 2024-02-22 | 22.170 | 23.170 | 22.150 | 23.140 | 15.857 | 1,150,851 |
| 2024-02-21 | 21.900 | 23.080 | 21.500 | 22.350 | 15.315 | 1,661,836 |
| 2024-02-20 | 21.720 | 22.140 | 21.200 | 21.960 | 15.048 | 1,256,901 |
| 2024-02-19 | 20.680 | 21.990 | 20.680 | 21.760 | 14.911 | 1,832,833 |
| 2024-02-08 | 18.800 | 20.740 | 17.880 | 20.650 | 14.150 | 2,179,840 |
| 2024-02-07 | 19.950 | 20.280 | 17.800 | 18.650 | 12.780 | 1,902,928 |
| 2024-02-06 | 19.490 | 21.250 | 17.900 | 19.950 | 13.671 | 2,228,456 |
| 2024-02-05 | 23.610 | 23.620 | 19.120 | 20.150 | 13.808 | 2,382,784 |
| 2024-02-02 | 25.140 | 25.580 | 22.410 | 23.610 | 16.179 | 1,308,479 |
| 2024-02-01 | 25.280 | 25.700 | 24.500 | 25.240 | 17.296 | 959,350 |
| 2024-01-31 | 27.050 | 27.160 | 25.180 | 25.280 | 17.323 | 1,101,205 |
| 2024-01-30 | 28.120 | 28.530 | 26.900 | 27.050 | 18.536 | 881,776 |
| 2024-01-29 | 29.360 | 29.830 | 28.610 | 28.680 | 19.653 | 1,397,390 |
| 2024-01-26 | 29.570 | 30.030 | 29.000 | 29.000 | 19.872 | 1,251,734 |
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.