Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.980 | 25.030 | 24.590 | 25.000 | 24.886 | 1,563,920 |
| 2025-07-24 | 24.900 | 25.050 | 24.790 | 24.890 | 24.776 | 2,018,620 |
| 2025-07-23 | 25.150 | 25.340 | 24.760 | 24.880 | 24.766 | 2,719,702 |
| 2025-07-22 | 25.390 | 25.390 | 24.870 | 25.100 | 24.985 | 3,077,922 |
| 2025-07-21 | 24.770 | 25.330 | 24.750 | 25.320 | 25.204 | 3,798,793 |
| 2025-07-18 | 24.840 | 24.840 | 24.400 | 24.710 | 24.597 | 2,737,600 |
| 2025-07-17 | 24.750 | 24.860 | 24.560 | 24.690 | 24.577 | 3,008,959 |
| 2025-07-16 | 24.800 | 24.980 | 24.580 | 24.770 | 24.657 | 3,610,500 |
| 2025-07-15 | 25.680 | 25.720 | 24.640 | 24.920 | 24.806 | 5,186,281 |
| 2025-07-14 | 24.490 | 26.090 | 24.490 | 25.660 | 25.543 | 8,474,470 |
| 2025-07-11 | 24.900 | 25.200 | 24.390 | 24.570 | 24.458 | 7,055,949 |
| 2025-07-10 | 26.810 | 27.150 | 25.140 | 25.370 | 25.254 | 11,762,590 |
| 2025-07-09 | 25.790 | 29.880 | 25.500 | 27.700 | 27.573 | 13,447,020 |
| 2025-07-08 | 27.290 | 27.880 | 25.250 | 25.730 | 25.612 | 10,040,770 |
| 2025-07-07 | 24.110 | 25.850 | 23.800 | 25.450 | 25.334 | 5,833,436 |
| 2025-07-04 | 24.010 | 24.860 | 24.010 | 24.240 | 24.129 | 2,654,847 |
| 2025-07-03 | 24.320 | 24.370 | 23.900 | 24.130 | 24.020 | 2,110,320 |
| 2025-07-02 | 24.040 | 24.740 | 23.680 | 24.320 | 24.209 | 3,652,606 |
| 2025-07-01 | 23.980 | 24.100 | 23.670 | 23.930 | 23.821 | 918,000 |
| 2025-06-30 | 23.760 | 23.860 | 23.420 | 23.860 | 23.751 | 916,720 |
| 2025-06-27 | 23.560 | 23.750 | 23.350 | 23.640 | 23.532 | 923,040 |
| 2025-06-26 | 23.720 | 23.950 | 23.370 | 23.470 | 23.363 | 974,861 |
| 2025-06-25 | 23.520 | 23.800 | 23.310 | 23.720 | 23.612 | 1,569,485 |
| 2025-06-24 | 22.870 | 23.560 | 22.870 | 23.500 | 23.393 | 1,104,727 |
| 2025-06-23 | 22.350 | 22.910 | 22.280 | 22.810 | 22.706 | 1,043,355 |
| 2025-06-20 | 22.600 | 22.990 | 22.200 | 22.280 | 22.178 | 952,321 |
| 2025-06-19 | 23.190 | 23.200 | 22.300 | 22.490 | 22.387 | 966,917 |
| 2025-06-18 | 23.300 | 23.320 | 22.860 | 23.080 | 22.975 | 697,540 |
| 2025-06-17 | 23.260 | 23.440 | 23.090 | 23.250 | 23.144 | 795,800 |
| 2025-06-16 | 23.000 | 23.350 | 22.600 | 23.250 | 23.144 | 887,060 |
| 2025-06-13 | 23.260 | 23.440 | 22.750 | 23.000 | 22.895 | 929,420 |
| 2025-06-12 | 23.340 | 23.410 | 23.050 | 23.350 | 23.243 | 811,740 |
| 2025-06-11 | 23.280 | 23.470 | 23.150 | 23.220 | 23.114 | 718,520 |
| 2025-06-10 | 23.490 | 23.550 | 22.900 | 23.160 | 23.054 | 781,600 |
| 2025-06-09 | 23.320 | 23.540 | 23.260 | 23.440 | 23.333 | 949,140 |
| 2025-06-06 | 23.000 | 23.330 | 22.810 | 23.330 | 23.223 | 1,051,975 |
| 2025-06-05 | 23.360 | 23.480 | 22.830 | 23.040 | 22.935 | 1,013,249 |
| 2025-06-04 | 22.930 | 23.190 | 22.760 | 23.050 | 22.945 | 655,975 |
| 2025-06-03 | 22.690 | 22.960 | 22.400 | 22.840 | 22.736 | 878,595 |
| 2025-05-30 | 22.990 | 23.020 | 22.540 | 22.680 | 22.576 | 671,800 |
| 2025-05-29 | 22.700 | 23.050 | 22.400 | 22.930 | 22.825 | 845,564 |
| 2025-05-28 | 22.960 | 22.990 | 22.410 | 22.680 | 22.576 | 783,904 |
| 2025-05-27 | 22.400 | 22.990 | 22.400 | 22.800 | 22.696 | 1,079,502 |
| 2025-05-26 | 22.510 | 23.090 | 22.450 | 23.000 | 22.656 | 1,289,580 |
| 2025-05-23 | 22.700 | 23.090 | 22.410 | 22.490 | 22.154 | 1,187,441 |
| 2025-05-22 | 23.120 | 23.750 | 22.690 | 22.780 | 22.439 | 1,634,093 |
| 2025-05-21 | 23.470 | 23.590 | 23.160 | 23.280 | 22.932 | 1,073,143 |
| 2025-05-20 | 23.290 | 23.500 | 23.160 | 23.480 | 23.129 | 815,140 |
| 2025-05-19 | 22.810 | 23.340 | 22.730 | 23.290 | 22.942 | 1,287,062 |
| 2025-05-16 | 22.830 | 23.080 | 22.690 | 22.850 | 22.508 | 776,162 |
| 2025-05-15 | 22.720 | 22.980 | 22.410 | 22.770 | 22.429 | 1,447,002 |
| 2025-05-14 | 22.620 | 22.890 | 22.450 | 22.550 | 22.213 | 916,644 |
| 2025-05-13 | 23.040 | 23.230 | 22.680 | 22.740 | 22.400 | 1,055,880 |
| 2025-05-12 | 22.830 | 23.230 | 22.720 | 23.040 | 22.695 | 727,804 |
| 2025-05-09 | 22.990 | 23.100 | 22.720 | 22.820 | 22.479 | 787,640 |
| 2025-05-08 | 22.510 | 23.030 | 22.400 | 22.960 | 22.617 | 1,091,331 |
| 2025-05-07 | 22.680 | 23.000 | 22.210 | 22.590 | 22.252 | 1,546,780 |
| 2025-05-06 | 22.150 | 22.580 | 22.080 | 22.500 | 22.164 | 1,436,107 |
| 2025-04-30 | 21.400 | 22.080 | 21.360 | 21.920 | 21.592 | 1,242,820 |
| 2025-04-29 | 20.650 | 21.470 | 20.650 | 21.250 | 20.932 | 973,660 |
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.