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
2023-11-01	33.850	34.090	33.600	33.700	23.093	649,474
2023-10-31	34.360	34.360	33.450	33.860	23.202	1,053,879
2023-10-30	33.930	34.430	33.800	34.130	23.387	835,345
2023-10-27	33.750	34.330	33.490	34.230	23.456	1,433,184
2023-10-26	32.970	33.900	32.630	33.850	23.196	1,471,685
2023-10-25	33.090	33.800	32.880	33.420	22.901	1,082,489
2023-10-24	32.050	33.300	31.900	33.140	22.709	1,527,332
2023-10-23	32.980	33.000	31.810	32.020	21.942	1,211,865
2023-10-20	33.160	33.880	32.880	33.130	22.702	1,059,940
2023-10-19	33.010	33.860	32.980	33.170	22.730	1,169,534
2023-10-18	34.350	34.530	33.200	33.280	22.805	2,036,035
2023-10-17	34.990	35.180	34.380	34.580	23.696	1,119,581
2023-10-16	35.720	35.830	34.730	34.910	23.922	1,404,758
2023-10-13	36.860	36.860	35.610	35.720	24.477	2,367,568
2023-10-12	37.250	37.250	36.670	36.880	25.272	1,363,958
2023-10-11	37.050	37.390	36.740	37.100	25.423	1,222,918
2023-10-10	37.450	37.750	36.900	37.050	25.388	1,287,150
2023-10-09	37.410	37.800	36.930	37.640	25.793	1,691,887
2023-09-28	37.080	37.650	37.080	37.400	25.628	1,388,224
2023-09-27	36.750	37.650	36.560	37.070	25.402	1,859,371
2023-09-26	36.710	37.080	36.420	36.820	25.231	1,087,322
2023-09-25	37.300	37.320	36.720	36.820	25.231	1,215,951
2023-09-22	36.550	37.400	36.390	37.330	25.580	1,614,136
2023-09-21	36.660	37.180	36.650	36.740	25.176	759,500
2023-09-20	36.740	37.200	36.630	36.860	25.258	830,501
2023-09-19	37.180	37.360	36.680	36.710	25.155	958,440
2023-09-18	36.500	37.720	36.500	37.230	25.512	1,152,778
2023-09-15	37.160	37.380	36.760	36.810	25.224	1,133,020
2023-09-14	37.580	37.800	36.720	37.150	25.457	1,341,146
2023-09-13	37.880	38.000	36.960	37.600	25.765	1,687,540
2023-09-12	38.550	38.550	37.770	37.910	25.978	2,101,867
2023-09-11	38.060	38.650	37.630	38.600	26.451	2,021,470
2023-09-08	37.700	38.450	37.700	38.200	26.176	1,854,137
2023-09-07	39.650	39.700	37.880	37.880	25.957	4,343,155
2023-09-06	39.010	40.000	39.010	39.950	27.376	4,042,420
2023-09-05	38.770	39.880	38.330	39.850	27.307	5,070,794
2023-09-04	39.600	39.600	38.370	38.860	26.629	2,949,698
2023-09-01	40.030	40.180	38.920	39.500	27.067	2,970,611
2023-08-31	39.950	40.490	39.420	40.090	27.472	3,180,838
2023-08-30	39.580	40.680	39.260	40.090	27.472	5,222,771
2023-08-29	36.300	39.880	36.200	39.740	27.232	6,797,850
2023-08-28	39.480	39.980	37.000	37.000	25.354	4,842,206
2023-08-25	37.800	39.400	36.890	37.280	25.546	6,204,045
2023-08-24	37.300	45.000	36.010	39.690	27.197	9,840,429
2023-08-23	37.370	38.480	36.560	37.500	25.697	3,693,292
2023-08-22	39.500	39.500	37.060	37.500	25.697	6,854,363
2023-08-21	39.700	41.100	39.310	40.870	28.006	5,256,254
2023-08-18	40.350	42.180	39.620	39.680	27.191	6,768,564
2023-08-17	39.800	40.450	38.500	40.450	27.718	4,321,888
2023-08-16	40.270	40.680	39.150	39.610	27.143	4,545,269
2023-08-15	40.010	41.130	39.150	40.930	28.047	7,052,598
2023-08-14	38.330	40.360	38.000	40.220	27.561	5,885,981
2023-08-11	39.210	39.970	38.880	39.380	26.985	5,652,341
2023-08-10	39.710	42.300	38.960	39.220	26.875	8,648,702
2023-08-09	38.300	40.880	38.080	40.150	27.513	7,037,112
2023-08-08	38.300	38.940	37.880	38.840	26.615	4,614,815
2023-08-07	37.510	38.200	36.500	38.070	26.087	3,596,696
2023-08-04	37.200	37.680	36.930	37.620	25.779	3,194,562
2023-08-03	37.010	37.480	36.860	37.300	25.560	2,407,531
2023-08-02	37.000	37.360	36.780	37.180	25.477	1,994,722

← NewerPage 13 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.