Zhejiang Meishuo Electric Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.130	29.550	27.770	29.420	20.160	1,132,639
2024-01-24	27.380	28.460	27.060	28.200	19.324	1,239,768
2024-01-23	27.500	27.870	26.850	27.490	18.837	1,242,319
2024-01-22	29.600	29.870	27.030	27.570	18.892	1,341,454
2024-01-19	30.340	30.440	29.450	29.600	20.283	1,038,135
2024-01-18	31.400	31.400	29.450	30.330	20.784	1,396,334
2024-01-17	32.020	32.320	31.250	31.280	21.435	883,085
2024-01-16	32.410	32.790	31.580	32.110	22.003	1,045,716
2024-01-15	32.630	33.060	32.290	32.580	22.325	1,098,130
2024-01-12	33.130	33.720	32.600	32.630	22.360	1,415,912
2024-01-11	32.390	33.200	32.360	33.190	22.743	1,289,465
2024-01-10	32.500	33.290	32.000	32.660	22.380	1,168,549
2024-01-09	32.250	33.250	32.250	32.630	22.360	1,192,475
2024-01-08	32.920	33.290	32.090	32.090	21.990	1,039,014
2024-01-05	32.670	33.660	32.580	32.730	22.428	1,564,282
2024-01-04	32.750	32.970	32.260	32.680	22.394	677,740
2024-01-03	33.400	33.400	32.410	32.740	22.435	937,829
2024-01-02	33.190	33.280	32.800	33.060	22.654	1,167,464
2023-12-29	32.990	34.330	32.680	33.190	22.743	1,851,711
2023-12-28	31.540	33.070	30.600	32.920	22.558	2,417,359
2023-12-27	31.290	31.800	31.150	31.570	21.633	643,490
2023-12-26	31.720	31.800	31.150	31.150	21.345	759,938
2023-12-25	32.620	32.740	31.520	31.520	21.599	1,013,930
2023-12-22	33.260	33.300	32.410	32.630	22.360	1,025,889
2023-12-21	32.750	33.410	31.940	33.250	22.784	1,201,426
2023-12-20	32.370	33.430	32.370	32.800	22.476	827,195
2023-12-19	32.130	32.730	32.110	32.530	22.291	578,107
2023-12-18	32.670	32.670	32.160	32.310	22.140	545,368
2023-12-15	32.780	32.980	32.490	32.670	22.387	501,071
2023-12-14	33.200	33.210	32.660	32.690	22.401	542,207
2023-12-13	33.140	33.360	32.610	32.880	22.531	592,900
2023-12-12	33.400	33.430	32.940	33.150	22.716	515,284
2023-12-11	32.960	33.260	32.160	33.240	22.778	755,203
2023-12-08	33.520	33.660	32.610	32.710	22.414	970,768
2023-12-07	33.790	33.790	33.100	33.380	22.874	698,110
2023-12-06	33.650	34.220	33.500	33.740	23.120	795,810
2023-12-05	34.670	34.670	33.690	33.690	23.086	1,024,380
2023-12-04	34.310	34.700	33.850	34.360	23.545	979,561
2023-12-01	34.160	34.380	33.760	34.250	23.470	755,081
2023-11-30	34.690	35.070	33.960	34.260	23.477	843,360
2023-11-29	34.920	35.380	34.700	34.730	23.799	856,377
2023-11-28	34.470	35.380	34.470	35.160	24.093	1,046,942
2023-11-27	34.350	35.000	34.200	34.500	23.641	936,528
2023-11-24	35.140	35.140	34.180	34.300	23.504	1,021,069
2023-11-23	34.800	35.140	34.560	35.080	24.038	801,736
2023-11-22	35.060	35.290	34.530	34.660	23.751	1,034,551
2023-11-21	35.440	35.590	34.900	35.060	24.025	940,952
2023-11-20	35.400	35.490	35.020	35.450	24.292	683,999
2023-11-17	35.170	35.530	35.070	35.370	24.237	742,840
2023-11-16	35.680	35.890	35.100	35.140	24.080	1,158,214
2023-11-15	35.830	36.130	35.210	35.780	24.518	1,503,503
2023-11-14	34.920	35.420	34.830	35.310	24.196	968,046
2023-11-13	34.560	35.130	34.560	35.100	24.052	1,034,931
2023-11-10	34.400	34.790	34.010	34.620	23.723	935,940
2023-11-09	34.530	34.860	34.300	34.420	23.586	881,020
2023-11-08	34.670	34.750	34.310	34.550	23.675	866,740
2023-11-07	34.450	34.750	34.180	34.610	23.716	1,158,639
2023-11-06	34.320	34.490	34.010	34.490	23.634	1,066,349
2023-11-03	33.200	34.200	33.200	33.900	23.230	986,269
2023-11-02	33.830	33.890	33.130	33.220	22.764	772,338

← NewerPage 12 of 14 · 805 trading daysOlder →

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.