Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.750 | 21.240 | 20.550 | 20.780 | 20.469 | 743,900 |
| 2025-04-25 | 20.920 | 21.250 | 20.810 | 20.900 | 20.587 | 860,213 |
| 2025-04-24 | 21.200 | 21.300 | 20.630 | 20.880 | 20.568 | 894,340 |
| 2025-04-23 | 20.600 | 21.260 | 20.480 | 21.080 | 20.765 | 1,059,380 |
| 2025-04-22 | 20.290 | 20.550 | 20.220 | 20.450 | 20.144 | 885,402 |
| 2025-04-21 | 20.130 | 20.440 | 20.030 | 20.250 | 19.947 | 882,544 |
| 2025-04-18 | 20.380 | 20.380 | 19.990 | 20.240 | 19.937 | 743,620 |
| 2025-04-17 | 19.970 | 20.420 | 19.880 | 20.220 | 19.918 | 723,760 |
| 2025-04-16 | 20.600 | 20.600 | 19.580 | 19.910 | 19.612 | 972,380 |
| 2025-04-15 | 19.950 | 20.370 | 19.860 | 20.280 | 19.977 | 1,281,383 |
| 2025-04-14 | 19.710 | 20.130 | 19.710 | 19.870 | 19.573 | 1,031,100 |
| 2025-04-11 | 19.500 | 19.760 | 19.210 | 19.420 | 19.130 | 1,207,715 |
| 2025-04-10 | 19.260 | 19.900 | 19.150 | 19.490 | 19.199 | 1,389,725 |
| 2025-04-09 | 18.000 | 19.060 | 17.010 | 18.850 | 18.568 | 1,517,320 |
| 2025-04-08 | 18.120 | 19.050 | 17.960 | 18.450 | 18.174 | 1,411,681 |
| 2025-04-07 | 20.420 | 20.850 | 17.700 | 17.760 | 17.494 | 2,413,560 |
| 2025-04-03 | 22.110 | 22.390 | 21.570 | 22.130 | 21.799 | 1,086,420 |
| 2025-04-02 | 21.930 | 22.780 | 21.830 | 22.290 | 21.957 | 1,519,540 |
| 2025-04-01 | 21.670 | 22.230 | 21.670 | 21.900 | 21.573 | 1,046,600 |
| 2025-03-31 | 21.700 | 21.800 | 21.070 | 21.630 | 21.307 | 1,028,120 |
| 2025-03-28 | 22.270 | 22.480 | 21.550 | 21.700 | 21.375 | 1,232,100 |
| 2025-03-27 | 22.710 | 22.710 | 21.960 | 22.210 | 21.878 | 1,423,040 |
| 2025-03-26 | 22.040 | 23.130 | 21.750 | 22.710 | 22.370 | 2,004,979 |
| 2025-03-25 | 21.800 | 22.200 | 21.450 | 21.880 | 21.553 | 1,601,192 |
| 2025-03-24 | 22.930 | 23.130 | 21.280 | 21.800 | 21.474 | 2,504,120 |
| 2025-03-21 | 23.840 | 23.840 | 22.900 | 23.010 | 22.666 | 1,653,576 |
| 2025-03-20 | 23.380 | 23.740 | 23.190 | 23.580 | 23.227 | 2,013,996 |
| 2025-03-19 | 23.570 | 24.160 | 23.330 | 23.480 | 23.129 | 3,009,428 |
| 2025-03-18 | 22.950 | 23.850 | 22.880 | 23.450 | 23.099 | 3,171,436 |
| 2025-03-17 | 22.960 | 22.990 | 22.650 | 22.980 | 22.636 | 1,193,021 |
| 2025-03-14 | 22.310 | 22.920 | 22.220 | 22.790 | 22.449 | 1,541,981 |
| 2025-03-13 | 22.870 | 22.880 | 22.210 | 22.530 | 22.193 | 1,196,100 |
| 2025-03-12 | 22.600 | 23.040 | 22.540 | 22.790 | 22.449 | 1,523,060 |
| 2025-03-11 | 22.400 | 22.600 | 22.180 | 22.570 | 22.232 | 1,058,240 |
| 2025-03-10 | 22.420 | 22.900 | 22.420 | 22.590 | 22.252 | 1,322,020 |
| 2025-03-07 | 22.680 | 22.860 | 22.360 | 22.520 | 22.183 | 1,338,500 |
| 2025-03-06 | 22.440 | 22.760 | 22.290 | 22.680 | 22.341 | 1,747,135 |
| 2025-03-05 | 22.140 | 22.330 | 21.620 | 22.270 | 21.937 | 1,439,480 |
| 2025-03-04 | 21.700 | 22.070 | 21.440 | 22.000 | 21.671 | 1,239,320 |
| 2025-03-03 | 21.700 | 22.130 | 21.500 | 21.700 | 21.375 | 1,248,540 |
| 2025-02-28 | 22.220 | 22.520 | 21.630 | 21.630 | 21.307 | 1,786,020 |
| 2025-02-27 | 22.880 | 22.940 | 22.110 | 22.470 | 22.134 | 1,751,461 |
| 2025-02-26 | 22.650 | 23.060 | 22.330 | 22.820 | 22.479 | 2,507,276 |
| 2025-02-25 | 22.020 | 22.860 | 21.900 | 22.630 | 22.292 | 2,272,237 |
| 2025-02-24 | 22.460 | 22.480 | 22.000 | 22.270 | 21.937 | 1,683,661 |
| 2025-02-21 | 22.140 | 22.450 | 22.000 | 22.450 | 22.114 | 2,256,661 |
| 2025-02-20 | 22.180 | 22.180 | 21.760 | 22.160 | 21.829 | 2,217,036 |
| 2025-02-19 | 21.850 | 22.190 | 21.370 | 22.140 | 21.809 | 2,899,745 |
| 2025-02-18 | 21.330 | 22.610 | 21.250 | 22.050 | 21.720 | 3,951,306 |
| 2025-02-17 | 21.300 | 21.500 | 21.100 | 21.490 | 21.169 | 1,157,248 |
| 2025-02-14 | 21.150 | 21.460 | 21.000 | 21.170 | 20.853 | 868,780 |
| 2025-02-13 | 21.600 | 21.690 | 21.030 | 21.160 | 20.844 | 949,689 |
| 2025-02-12 | 21.640 | 21.640 | 21.340 | 21.580 | 21.257 | 847,600 |
| 2025-02-11 | 21.790 | 21.790 | 21.370 | 21.560 | 21.238 | 782,760 |
| 2025-02-10 | 21.520 | 21.770 | 21.200 | 21.660 | 21.336 | 1,048,340 |
| 2025-02-07 | 21.690 | 22.110 | 21.230 | 21.500 | 21.178 | 1,595,880 |
| 2025-02-06 | 21.170 | 21.900 | 20.960 | 21.740 | 21.415 | 1,538,480 |
| 2025-02-05 | 21.000 | 21.220 | 20.810 | 21.190 | 20.873 | 1,140,040 |
| 2025-01-27 | 20.790 | 21.060 | 20.700 | 20.810 | 20.499 | 1,284,140 |
| 2025-01-24 | 20.480 | 20.780 | 20.300 | 20.720 | 20.410 | 1,070,197 |
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.