Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28.930 | 29.000 | 28.510 | 29.000 | 28.868 | 942,280 |
| 2025-10-23 | 28.520 | 28.750 | 28.040 | 28.690 | 28.559 | 1,098,600 |
| 2025-10-22 | 28.780 | 29.070 | 28.400 | 28.430 | 28.300 | 1,153,867 |
| 2025-10-21 | 28.290 | 28.950 | 27.970 | 28.940 | 28.808 | 939,574 |
| 2025-10-20 | 27.990 | 28.510 | 27.930 | 28.120 | 27.992 | 1,128,814 |
| 2025-10-17 | 28.810 | 28.810 | 27.260 | 27.680 | 27.554 | 1,472,100 |
| 2025-10-16 | 28.690 | 29.230 | 28.220 | 28.850 | 28.718 | 1,375,860 |
| 2025-10-15 | 27.610 | 28.540 | 27.610 | 28.520 | 28.390 | 1,248,540 |
| 2025-10-14 | 28.280 | 28.880 | 27.580 | 27.610 | 27.484 | 1,274,040 |
| 2025-10-13 | 27.540 | 28.490 | 25.510 | 28.270 | 28.141 | 1,384,520 |
| 2025-10-10 | 28.730 | 29.080 | 28.270 | 28.600 | 28.469 | 1,228,400 |
| 2025-10-09 | 29.270 | 29.410 | 28.590 | 28.640 | 28.509 | 1,191,100 |
| 2025-09-30 | 29.720 | 29.720 | 29.000 | 29.130 | 28.997 | 957,080 |
| 2025-09-29 | 29.200 | 29.720 | 28.950 | 29.320 | 29.186 | 964,934 |
| 2025-09-26 | 29.550 | 30.010 | 29.110 | 29.150 | 29.017 | 1,325,620 |
| 2025-09-25 | 29.710 | 30.500 | 29.510 | 29.700 | 29.564 | 1,030,745 |
| 2025-09-24 | 29.750 | 30.400 | 29.580 | 29.980 | 29.843 | 1,368,300 |
| 2025-09-23 | 29.850 | 30.310 | 28.770 | 29.820 | 29.684 | 1,763,940 |
| 2025-09-22 | 30.300 | 30.700 | 29.900 | 30.000 | 29.863 | 1,622,580 |
| 2025-09-19 | 29.890 | 30.500 | 29.390 | 30.300 | 30.162 | 3,226,497 |
| 2025-09-18 | 31.940 | 31.940 | 29.670 | 29.880 | 29.744 | 3,094,539 |
| 2025-09-17 | 32.380 | 32.570 | 31.510 | 31.610 | 31.466 | 2,368,472 |
| 2025-09-16 | 31.550 | 33.200 | 31.300 | 32.440 | 32.292 | 4,154,765 |
| 2025-09-15 | 31.800 | 32.140 | 30.200 | 31.890 | 31.744 | 4,333,419 |
| 2025-09-12 | 32.350 | 32.830 | 31.640 | 31.800 | 31.655 | 3,419,123 |
| 2025-09-11 | 32.860 | 32.990 | 31.910 | 32.330 | 32.182 | 2,973,820 |
| 2025-09-10 | 32.350 | 33.500 | 31.850 | 32.860 | 32.710 | 4,593,894 |
| 2025-09-09 | 31.300 | 32.780 | 30.560 | 32.050 | 31.904 | 3,689,467 |
| 2025-09-08 | 31.600 | 31.660 | 30.290 | 31.560 | 31.416 | 4,154,086 |
| 2025-09-05 | 30.760 | 32.230 | 30.720 | 31.890 | 31.744 | 4,465,991 |
| 2025-09-04 | 29.720 | 31.460 | 29.000 | 30.700 | 30.560 | 5,234,873 |
| 2025-09-03 | 30.700 | 31.300 | 29.680 | 29.700 | 29.564 | 3,186,895 |
| 2025-09-02 | 31.080 | 31.340 | 29.680 | 30.690 | 30.550 | 4,612,125 |
| 2025-09-01 | 30.300 | 32.190 | 29.950 | 31.080 | 30.938 | 6,791,138 |
| 2025-08-29 | 29.550 | 31.300 | 28.600 | 30.490 | 30.351 | 7,638,678 |
| 2025-08-28 | 28.500 | 29.700 | 27.050 | 29.680 | 29.544 | 6,671,927 |
| 2025-08-27 | 29.020 | 29.990 | 28.230 | 28.530 | 28.400 | 7,403,003 |
| 2025-08-26 | 27.900 | 29.260 | 27.300 | 29.260 | 29.126 | 6,623,853 |
| 2025-08-25 | 26.800 | 28.290 | 26.610 | 27.970 | 27.842 | 4,934,411 |
| 2025-08-22 | 27.070 | 27.070 | 26.450 | 26.780 | 26.658 | 2,427,701 |
| 2025-08-21 | 26.900 | 27.430 | 26.400 | 27.050 | 26.926 | 3,678,860 |
| 2025-08-20 | 26.500 | 27.240 | 26.130 | 26.760 | 26.638 | 3,469,229 |
| 2025-08-19 | 26.110 | 26.520 | 25.710 | 26.500 | 26.379 | 3,132,261 |
| 2025-08-18 | 25.840 | 26.140 | 25.820 | 25.930 | 25.812 | 2,124,885 |
| 2025-08-15 | 25.520 | 25.920 | 25.480 | 25.840 | 25.722 | 2,010,020 |
| 2025-08-14 | 26.290 | 26.370 | 25.340 | 25.550 | 25.433 | 1,926,260 |
| 2025-08-13 | 26.400 | 26.540 | 26.050 | 26.270 | 26.150 | 2,222,824 |
| 2025-08-12 | 26.500 | 26.600 | 26.190 | 26.420 | 26.299 | 1,637,823 |
| 2025-08-11 | 26.200 | 26.500 | 25.960 | 26.420 | 26.299 | 2,533,205 |
| 2025-08-08 | 26.110 | 26.160 | 25.660 | 25.950 | 25.831 | 1,956,879 |
| 2025-08-07 | 26.350 | 26.360 | 25.870 | 26.030 | 25.911 | 2,531,121 |
| 2025-08-06 | 26.160 | 26.370 | 25.930 | 26.190 | 26.070 | 2,264,740 |
| 2025-08-05 | 25.630 | 26.040 | 25.620 | 25.960 | 25.841 | 2,127,633 |
| 2025-08-04 | 25.500 | 25.660 | 25.020 | 25.620 | 25.503 | 2,255,180 |
| 2025-08-01 | 24.730 | 25.300 | 24.730 | 25.250 | 25.135 | 2,314,360 |
| 2025-07-31 | 24.800 | 25.200 | 24.750 | 24.810 | 24.697 | 1,947,781 |
| 2025-07-30 | 25.240 | 25.340 | 24.700 | 24.910 | 24.796 | 1,856,642 |
| 2025-07-29 | 25.250 | 25.630 | 24.960 | 25.370 | 25.254 | 2,027,376 |
| 2025-07-28 | 25.110 | 25.490 | 24.930 | 25.250 | 25.135 | 1,992,333 |
| 2025-07-25 | 24.980 | 25.030 | 24.590 | 25.000 | 24.886 | 1,563,920 |
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.