Zhejiang Meishuo Electric Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.680 | 22.550 | 20.550 | 21.950 | 21.622 | 5,122,221 |
| 2024-10-29 | 21.610 | 22.200 | 20.850 | 21.270 | 20.952 | 3,086,361 |
| 2024-10-28 | 21.580 | 21.650 | 21.280 | 21.580 | 21.257 | 1,990,082 |
| 2024-10-25 | 21.580 | 21.720 | 21.200 | 21.580 | 21.257 | 2,626,982 |
| 2024-10-24 | 21.350 | 21.980 | 21.180 | 21.650 | 21.326 | 2,217,340 |
| 2024-10-23 | 21.720 | 21.750 | 21.070 | 21.360 | 21.041 | 1,989,848 |
| 2024-10-22 | 21.120 | 21.770 | 21.120 | 21.640 | 21.316 | 2,550,529 |
| 2024-10-21 | 21.100 | 21.500 | 20.700 | 21.170 | 20.853 | 2,637,521 |
| 2024-10-18 | 20.270 | 21.190 | 20.220 | 20.850 | 20.538 | 2,497,624 |
| 2024-10-17 | 20.160 | 20.550 | 20.100 | 20.270 | 19.967 | 1,820,489 |
| 2024-10-16 | 19.610 | 20.290 | 19.600 | 20.080 | 19.780 | 1,633,160 |
| 2024-10-15 | 20.340 | 20.480 | 19.800 | 19.830 | 19.533 | 1,868,037 |
| 2024-10-14 | 19.900 | 20.350 | 19.580 | 20.320 | 20.016 | 1,733,116 |
| 2024-10-11 | 20.800 | 20.800 | 19.660 | 19.870 | 19.573 | 2,237,223 |
| 2024-10-10 | 20.500 | 21.380 | 20.220 | 20.800 | 20.489 | 2,998,146 |
| 2024-10-09 | 22.400 | 22.440 | 20.020 | 20.060 | 19.760 | 4,557,221 |
| 2024-10-08 | 24.810 | 24.900 | 21.810 | 23.360 | 23.011 | 7,564,443 |
| 2024-09-30 | 19.600 | 21.680 | 19.210 | 21.400 | 21.080 | 5,387,364 |
| 2024-09-27 | 18.460 | 19.280 | 18.220 | 19.020 | 18.736 | 3,118,892 |
| 2024-09-26 | 17.750 | 18.150 | 17.640 | 18.130 | 17.859 | 1,691,764 |
| 2024-09-25 | 17.750 | 18.060 | 17.600 | 17.750 | 17.485 | 1,555,159 |
| 2024-09-24 | 17.290 | 17.600 | 17.050 | 17.590 | 17.327 | 1,062,832 |
| 2024-09-23 | 17.160 | 17.460 | 17.130 | 17.170 | 16.913 | 618,176 |
| 2024-09-20 | 17.380 | 17.480 | 16.980 | 17.150 | 16.894 | 774,073 |
| 2024-09-19 | 17.300 | 17.480 | 16.950 | 17.360 | 17.100 | 689,172 |
| 2024-09-18 | 17.550 | 17.580 | 16.870 | 17.110 | 16.854 | 603,784 |
| 2024-09-13 | 17.840 | 18.080 | 17.300 | 17.300 | 17.041 | 1,095,000 |
| 2024-09-12 | 17.870 | 18.160 | 17.870 | 17.940 | 17.672 | 862,184 |
| 2024-09-11 | 18.240 | 18.320 | 17.740 | 17.780 | 17.514 | 878,183 |
| 2024-09-10 | 18.060 | 18.290 | 17.910 | 18.250 | 17.977 | 1,080,639 |
| 2024-09-09 | 17.670 | 18.140 | 17.410 | 18.080 | 17.810 | 1,037,977 |
| 2024-09-06 | 17.880 | 18.150 | 17.590 | 17.640 | 17.376 | 1,242,700 |
| 2024-09-05 | 17.850 | 17.920 | 17.670 | 17.780 | 17.514 | 741,240 |
| 2024-09-04 | 18.020 | 18.060 | 17.720 | 17.800 | 17.534 | 734,625 |
| 2024-09-03 | 18.220 | 18.300 | 17.900 | 18.010 | 17.741 | 873,649 |
| 2024-09-02 | 18.500 | 18.710 | 18.110 | 18.110 | 17.839 | 757,763 |
| 2024-08-30 | 18.160 | 18.810 | 18.160 | 18.500 | 18.223 | 1,362,330 |
| 2024-08-29 | 17.950 | 18.330 | 17.700 | 18.260 | 17.987 | 905,438 |
| 2024-08-28 | 17.720 | 18.050 | 17.610 | 17.950 | 17.682 | 756,963 |
| 2024-08-27 | 17.950 | 18.200 | 17.700 | 17.780 | 17.514 | 987,333 |
| 2024-08-26 | 17.900 | 18.230 | 17.700 | 18.120 | 17.849 | 748,421 |
| 2024-08-23 | 17.870 | 17.960 | 17.490 | 17.800 | 17.534 | 944,773 |
| 2024-08-22 | 18.520 | 18.660 | 17.900 | 17.900 | 17.632 | 1,009,893 |
| 2024-08-21 | 18.080 | 18.520 | 18.000 | 18.520 | 18.243 | 1,132,580 |
| 2024-08-20 | 18.390 | 18.490 | 17.910 | 18.090 | 17.819 | 1,002,279 |
| 2024-08-19 | 18.790 | 18.790 | 18.200 | 18.300 | 18.026 | 1,348,200 |
| 2024-08-16 | 18.970 | 19.120 | 18.720 | 18.770 | 18.489 | 1,238,999 |
| 2024-08-15 | 19.100 | 19.150 | 18.500 | 18.940 | 18.657 | 1,818,633 |
| 2024-08-14 | 19.330 | 19.400 | 19.120 | 19.130 | 18.844 | 1,278,164 |
| 2024-08-13 | 19.020 | 19.370 | 18.750 | 19.280 | 18.992 | 1,546,586 |
| 2024-08-12 | 19.030 | 19.450 | 18.930 | 19.050 | 18.765 | 1,623,380 |
| 2024-08-09 | 19.200 | 20.200 | 19.150 | 19.560 | 19.268 | 2,579,931 |
| 2024-08-08 | 19.400 | 19.430 | 18.760 | 19.200 | 18.913 | 1,913,740 |
| 2024-08-07 | 19.420 | 20.250 | 19.420 | 19.530 | 19.238 | 1,877,542 |
| 2024-08-06 | 19.190 | 19.420 | 18.860 | 19.320 | 19.031 | 1,932,075 |
| 2024-08-05 | 19.800 | 20.400 | 18.820 | 18.820 | 18.539 | 3,291,840 |
| 2024-08-02 | 21.400 | 21.500 | 20.250 | 20.250 | 19.947 | 4,694,208 |
| 2024-08-01 | 21.710 | 22.480 | 21.710 | 21.820 | 21.494 | 4,244,350 |
| 2024-07-31 | 22.000 | 22.060 | 21.300 | 21.950 | 21.622 | 4,729,825 |
| 2024-07-30 | 22.000 | 22.340 | 21.580 | 22.140 | 21.809 | 4,608,608 |
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.