Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.720 | 20.990 | 20.420 | 20.450 | 20.144 | 1,389,477 |
| 2025-01-22 | 20.510 | 21.130 | 20.250 | 20.580 | 20.272 | 1,395,207 |
| 2025-01-21 | 20.840 | 21.030 | 20.340 | 20.580 | 20.272 | 997,461 |
| 2025-01-20 | 20.580 | 20.930 | 20.200 | 20.800 | 20.489 | 1,169,580 |
| 2025-01-17 | 20.370 | 20.370 | 20.000 | 20.200 | 19.898 | 654,500 |
| 2025-01-16 | 20.790 | 20.790 | 20.030 | 20.300 | 19.996 | 1,033,680 |
| 2025-01-15 | 20.500 | 20.500 | 20.110 | 20.390 | 20.085 | 1,104,940 |
| 2025-01-14 | 19.410 | 20.380 | 19.410 | 20.380 | 20.075 | 1,336,640 |
| 2025-01-13 | 19.010 | 19.400 | 18.580 | 19.200 | 18.913 | 885,960 |
| 2025-01-10 | 19.860 | 20.100 | 19.170 | 19.200 | 18.913 | 760,860 |
| 2025-01-09 | 20.010 | 20.220 | 19.680 | 19.930 | 19.632 | 744,000 |
| 2025-01-08 | 20.080 | 20.190 | 19.170 | 19.910 | 19.612 | 1,197,780 |
| 2025-01-07 | 19.010 | 20.130 | 19.010 | 20.080 | 19.780 | 1,353,280 |
| 2025-01-06 | 18.870 | 19.270 | 18.140 | 19.010 | 18.726 | 1,153,380 |
| 2025-01-03 | 20.550 | 20.570 | 19.050 | 19.050 | 18.765 | 1,515,950 |
| 2025-01-02 | 20.800 | 21.260 | 20.100 | 20.350 | 20.046 | 1,345,756 |
| 2024-12-31 | 21.310 | 21.940 | 20.760 | 20.900 | 20.587 | 1,273,964 |
| 2024-12-30 | 21.570 | 21.970 | 21.020 | 21.630 | 21.307 | 876,600 |
| 2024-12-27 | 21.670 | 22.130 | 21.560 | 21.780 | 21.454 | 940,500 |
| 2024-12-26 | 20.890 | 21.740 | 20.780 | 21.620 | 21.297 | 1,448,379 |
| 2024-12-25 | 21.500 | 21.500 | 20.600 | 20.820 | 20.509 | 1,233,720 |
| 2024-12-24 | 21.700 | 22.110 | 21.090 | 21.560 | 21.238 | 1,366,884 |
| 2024-12-23 | 22.990 | 23.170 | 21.500 | 21.510 | 21.188 | 1,773,855 |
| 2024-12-20 | 22.450 | 23.100 | 22.450 | 23.090 | 22.745 | 1,361,821 |
| 2024-12-19 | 22.100 | 22.570 | 21.820 | 22.510 | 22.173 | 1,221,900 |
| 2024-12-18 | 22.310 | 22.740 | 21.700 | 22.240 | 21.907 | 1,289,256 |
| 2024-12-17 | 23.980 | 23.980 | 22.080 | 22.310 | 21.976 | 1,979,800 |
| 2024-12-16 | 23.500 | 23.950 | 23.480 | 23.790 | 23.434 | 1,419,360 |
| 2024-12-13 | 23.870 | 23.870 | 23.400 | 23.400 | 23.050 | 1,182,911 |
| 2024-12-12 | 24.080 | 24.120 | 23.730 | 23.900 | 23.543 | 1,258,470 |
| 2024-12-11 | 23.810 | 23.910 | 23.600 | 23.900 | 23.543 | 1,277,843 |
| 2024-12-10 | 24.100 | 24.300 | 23.600 | 23.670 | 23.316 | 1,924,046 |
| 2024-12-09 | 23.500 | 23.670 | 23.220 | 23.640 | 23.286 | 1,380,537 |
| 2024-12-06 | 23.340 | 23.650 | 23.010 | 23.380 | 23.030 | 1,272,855 |
| 2024-12-05 | 23.000 | 23.470 | 22.950 | 23.370 | 23.021 | 1,194,289 |
| 2024-12-04 | 23.770 | 23.800 | 22.970 | 23.110 | 22.764 | 1,574,922 |
| 2024-12-03 | 23.300 | 23.800 | 23.190 | 23.710 | 23.355 | 1,938,402 |
| 2024-12-02 | 23.020 | 23.340 | 22.920 | 23.270 | 22.922 | 1,298,301 |
| 2024-11-29 | 22.650 | 22.990 | 22.350 | 22.910 | 22.567 | 1,570,272 |
| 2024-11-28 | 22.740 | 22.980 | 22.540 | 22.670 | 22.331 | 1,151,040 |
| 2024-11-27 | 22.380 | 22.740 | 21.460 | 22.690 | 22.351 | 1,565,945 |
| 2024-11-26 | 22.880 | 23.460 | 22.300 | 22.350 | 22.016 | 1,148,785 |
| 2024-11-25 | 22.300 | 22.950 | 22.080 | 22.880 | 22.538 | 1,116,740 |
| 2024-11-22 | 23.240 | 23.400 | 22.050 | 22.340 | 22.006 | 1,763,299 |
| 2024-11-21 | 23.370 | 23.580 | 23.020 | 23.230 | 22.883 | 1,520,439 |
| 2024-11-20 | 23.030 | 23.450 | 22.910 | 23.370 | 23.021 | 1,482,317 |
| 2024-11-19 | 22.400 | 23.200 | 22.120 | 23.100 | 22.755 | 1,780,059 |
| 2024-11-18 | 22.910 | 23.400 | 21.990 | 22.200 | 21.868 | 2,047,620 |
| 2024-11-15 | 23.330 | 23.960 | 22.820 | 22.860 | 22.518 | 2,152,891 |
| 2024-11-14 | 24.890 | 24.980 | 23.400 | 23.510 | 23.158 | 3,609,666 |
| 2024-11-13 | 25.600 | 25.610 | 24.460 | 25.000 | 24.626 | 4,204,969 |
| 2024-11-12 | 24.800 | 25.880 | 24.750 | 25.800 | 25.414 | 8,292,799 |
| 2024-11-11 | 24.010 | 24.820 | 23.800 | 24.800 | 24.429 | 4,677,932 |
| 2024-11-08 | 24.800 | 24.960 | 24.130 | 24.280 | 23.917 | 5,016,213 |
| 2024-11-07 | 24.340 | 24.970 | 24.150 | 24.580 | 24.212 | 5,242,946 |
| 2024-11-06 | 24.660 | 25.090 | 23.860 | 24.750 | 24.380 | 8,938,337 |
| 2024-11-05 | 24.170 | 25.500 | 23.620 | 25.210 | 24.833 | 12,354,940 |
| 2024-11-04 | 27.390 | 28.300 | 24.300 | 25.040 | 24.666 | 15,404,110 |
| 2024-11-01 | 25.000 | 27.600 | 24.200 | 27.600 | 27.187 | 11,211,200 |
| 2024-10-31 | 21.880 | 23.000 | 21.450 | 23.000 | 22.656 | 5,899,674 |
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.