Zhejiang Meishuo Electric Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.350	37.650	36.830	37.070	25.402	2,643,343
2023-07-31	38.000	38.730	37.300	37.680	25.820	5,691,069
2023-07-28	37.060	40.740	36.010	38.810	26.594	8,255,340
2023-07-27	37.550	37.820	37.200	37.280	25.546	2,063,824
2023-07-26	37.880	37.880	37.070	37.160	25.464	2,404,789
2023-07-25	37.420	38.090	37.220	37.930	25.991	2,362,981
2023-07-24	38.180	38.200	36.460	37.270	25.539	3,440,707
2023-07-21	38.110	38.850	37.800	38.100	26.108	3,064,558
2023-07-20	38.710	39.520	38.140	38.310	26.252	3,980,176
2023-07-19	38.300	39.190	38.280	38.890	26.649	3,198,555
2023-07-18	39.500	39.500	38.190	38.530	26.403	4,912,998
2023-07-17	39.560	41.060	39.540	40.020	27.424	5,958,728
2023-07-14	40.500	41.120	39.500	39.870	27.321	7,542,187
2023-07-13	39.000	44.200	38.240	40.900	28.027	11,215,961
2023-07-12	37.840	38.910	37.570	38.570	26.430	5,881,675
2023-07-11	37.730	37.940	37.330	37.940	25.998	3,281,807
2023-07-10	37.080	37.910	37.000	37.500	25.697	3,460,891
2023-07-07	38.600	38.830	37.480	37.500	25.697	6,255,985
2023-07-06	38.330	39.730	37.610	39.090	26.786	8,657,084
2023-07-05	37.990	38.900	37.270	38.730	26.540	8,524,458
2023-07-04	37.810	38.500	37.620	38.270	26.224	5,912,323
2023-07-03	38.020	38.800	37.520	38.180	26.163	6,937,868
2023-06-30	38.500	39.390	38.030	38.330	26.266	10,898,357
2023-06-29	43.000	44.870	40.170	41.150	28.198	12,811,154
2023-06-28	42.000	49.000	41.640	44.920	30.781	16,824,717

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.