Zhejiang Meishuo Electric Technology Co.,Ltd (301295.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 18.65 | 21.40 | 18.26 | 19.91 | 19.91 | 7,283,401 |
| 27 June 2024 | 18.05 | 19.35 | 17.86 | 18.47 | 18.47 | 2,387,593 |
| 26 June 2024 | 17.26 | 18.25 | 17.00 | 18.21 | 18.21 | 1,783,093 |
| 25 June 2024 | 16.80 | 17.53 | 16.80 | 17.24 | 17.24 | 1,469,901 |
| 24 June 2024 | 17.74 | 17.94 | 16.87 | 16.91 | 16.91 | 1,713,254 |
| 21 June 2024 | 18.39 | 18.47 | 17.83 | 17.97 | 17.97 | 1,284,365 |
| 20 June 2024 | 18.89 | 18.89 | 18.26 | 18.27 | 18.27 | 1,677,099 |
| 19 June 2024 | 19.30 | 19.45 | 18.70 | 18.86 | 18.86 | 2,354,745 |
| 18 June 2024 | 19.33 | 19.74 | 19.22 | 19.45 | 19.45 | 2,894,773 |
| 17 June 2024 | 19.08 | 19.98 | 18.80 | 19.65 | 19.65 | 3,490,438 |
| 14 June 2024 | 18.85 | 19.99 | 18.62 | 19.31 | 19.31 | 4,835,177 |
| 13 June 2024 | 17.75 | 19.38 | 17.71 | 18.93 | 18.93 | 4,219,585 |
| 12 June 2024 | 17.58 | 17.98 | 17.56 | 17.90 | 17.90 | 1,463,589 |
| 11 June 2024 | 17.17 | 17.70 | 16.61 | 17.62 | 17.62 | 1,658,557 |
| 07 June 2024 | 17.10 | 17.61 | 17.04 | 17.27 | 17.27 | 1,778,364 |
| 06 June 2024 | 17.90 | 18.06 | 16.58 | 16.90 | 16.90 | 2,731,401 |
| 05 June 2024 | 18.62 | 18.80 | 17.82 | 17.85 | 17.85 | 3,268,245 |
| 04 June 2024 | 18.85 | 19.23 | 17.83 | 18.90 | 18.90 | 4,180,573 |
| 03 June 2024 | 19.78 | 19.85 | 18.56 | 18.87 | 18.87 | 4,471,607 |
| 31 May 2024 | 19.40 | 20.48 | 18.99 | 19.86 | 19.86 | 5,142,624 |
| 30 May 2024 | 21.05 | 21.60 | 19.50 | 19.51 | 19.51 | 8,092,241 |
| 29 May 2024 | 20.68 | 25.10 | 20.68 | 21.77 | 21.77 | 10,619,327 |
| 28 May 2024 | 20.01 | 21.33 | 19.51 | 21.32 | 21.32 | 7,149,047 |
| 27 May 2024 | 19.06 | 20.47 | 18.86 | 20.47 | 20.47 | 5,604,917 |
| 24 May 2024 | 18.75 | 20.09 | 18.63 | 19.19 | 19.19 | 4,188,924 |
| 24 May 2024 | 0.5 Dividend | |||||
| 24 May 2024 | 1.4:1 Stock split | |||||
| 23 May 2024 | 19.25 | 19.52 | 18.93 | 19.16 | 18.66 | 3,039,038 |
| 22 May 2024 | 18.80 | 19.43 | 18.69 | 19.41 | 18.90 | 2,612,121 |
| 21 May 2024 | 18.86 | 18.92 | 18.59 | 18.68 | 18.19 | 1,142,869 |
| 20 May 2024 | 19.29 | 19.34 | 18.79 | 18.83 | 18.34 | 1,811,339 |
| 17 May 2024 | 18.56 | 18.74 | 18.21 | 18.74 | 18.25 | 1,298,500 |
| 16 May 2024 | 18.59 | 18.73 | 18.41 | 18.53 | 18.05 | 1,265,976 |
| 15 May 2024 | 18.86 | 19.09 | 18.44 | 18.47 | 17.99 | 2,083,762 |
| 14 May 2024 | 18.68 | 19.25 | 18.60 | 18.95 | 18.46 | 2,335,824 |
| 13 May 2024 | 18.79 | 19.11 | 18.36 | 18.96 | 18.46 | 2,142,106 |
| 10 May 2024 | 18.75 | 19.10 | 18.42 | 19.10 | 18.60 | 1,808,982 |
| 09 May 2024 | 18.29 | 18.84 | 18.19 | 18.78 | 18.29 | 1,456,723 |
| 08 May 2024 | 18.49 | 19.04 | 18.35 | 18.36 | 17.89 | 1,737,439 |
| 07 May 2024 | 18.34 | 18.49 | 18.21 | 18.48 | 18.00 | 1,147,220 |
| 06 May 2024 | 17.81 | 18.41 | 17.80 | 18.34 | 17.86 | 1,651,595 |
| 30 Apr 2024 | 17.86 | 17.97 | 17.54 | 17.77 | 17.31 | 1,373,701 |
| 29 Apr 2024 | 17.39 | 17.80 | 17.24 | 17.76 | 17.29 | 1,821,022 |
| 26 Apr 2024 | 17.95 | 18.13 | 17.18 | 17.36 | 16.90 | 2,937,355 |
| 25 Apr 2024 | 17.43 | 18.05 | 17.08 | 17.98 | 17.51 | 2,192,194 |
| 24 Apr 2024 | 16.85 | 17.75 | 16.68 | 17.43 | 16.97 | 2,617,442 |
| 23 Apr 2024 | 15.79 | 16.41 | 15.56 | 16.31 | 15.88 | 1,553,161 |
| 22 Apr 2024 | 15.65 | 15.90 | 14.95 | 15.59 | 15.18 | 1,496,098 |
| 19 Apr 2024 | 15.92 | 16.03 | 15.54 | 15.71 | 15.30 | 1,358,385 |
| 18 Apr 2024 | 16.17 | 16.41 | 15.59 | 16.01 | 15.60 | 1,601,371 |
| 17 Apr 2024 | 15.37 | 16.34 | 15.36 | 16.29 | 15.86 | 2,092,111 |
| 16 Apr 2024 | 16.43 | 16.43 | 14.44 | 14.72 | 14.34 | 2,998,170 |
| 15 Apr 2024 | 18.65 | 19.64 | 16.65 | 17.04 | 16.59 | 4,033,891 |
| 12 Apr 2024 | 18.11 | 19.94 | 18.10 | 19.07 | 18.57 | 3,439,290 |
| 11 Apr 2024 | 17.64 | 18.45 | 17.37 | 18.13 | 17.66 | 1,311,688 |
| 10 Apr 2024 | 18.61 | 18.73 | 17.39 | 17.68 | 17.22 | 1,157,668 |
| 09 Apr 2024 | 17.63 | 18.19 | 17.63 | 18.16 | 17.69 | 775,055 |
| 08 Apr 2024 | 18.57 | 18.64 | 17.63 | 17.63 | 17.17 | 1,000,139 |
| 03 Apr 2024 | 18.86 | 19.03 | 18.49 | 18.75 | 18.26 | 941,794 |
| 02 Apr 2024 | 18.84 | 19.12 | 18.82 | 19.02 | 18.53 | 1,392,155 |
| 01 Apr 2024 | 18.40 | 18.86 | 18.40 | 18.84 | 18.35 | 1,138,075 |
| 29 Mar 2024 | 18.15 | 18.66 | 18.15 | 18.43 | 17.95 | 710,428 |
| 28 Mar 2024 | 17.36 | 18.33 | 17.33 | 18.01 | 17.54 | 1,438,981 |
| 27 Mar 2024 | 18.26 | 18.26 | 17.31 | 17.33 | 16.88 | 1,054,816 |
| 26 Mar 2024 | 17.94 | 18.34 | 17.64 | 18.19 | 17.71 | 1,397,229 |
| 25 Mar 2024 | 18.57 | 18.75 | 17.99 | 18.06 | 17.59 | 1,299,176 |
| 22 Mar 2024 | 19.18 | 19.27 | 18.65 | 18.83 | 18.34 | 1,329,287 |
| 21 Mar 2024 | 19.30 | 19.42 | 18.81 | 19.26 | 18.75 | 1,448,321 |
| 20 Mar 2024 | 19.14 | 19.39 | 19.07 | 19.30 | 18.80 | 1,790,684 |
| 19 Mar 2024 | 19.56 | 20.00 | 19.14 | 19.37 | 18.87 | 2,030,961 |
| 18 Mar 2024 | 19.00 | 19.52 | 18.86 | 19.39 | 18.89 | 2,530,798 |
| 15 Mar 2024 | 18.26 | 19.09 | 18.12 | 18.92 | 18.43 | 2,066,022 |
| 14 Mar 2024 | 18.84 | 18.91 | 18.01 | 18.25 | 17.77 | 1,993,089 |
| 13 Mar 2024 | 19.40 | 19.45 | 18.83 | 18.95 | 18.46 | 3,604,798 |
| 12 Mar 2024 | 18.78 | 19.86 | 18.51 | 19.79 | 19.27 | 4,160,277 |
| 11 Mar 2024 | 17.98 | 19.09 | 17.86 | 18.93 | 18.43 | 2,583,697 |
| 08 Mar 2024 | 17.70 | 17.82 | 17.30 | 17.75 | 17.29 | 852,846 |
| 07 Mar 2024 | 18.00 | 18.36 | 17.51 | 17.79 | 17.32 | 1,366,632 |
| 06 Mar 2024 | 17.11 | 18.14 | 17.01 | 17.87 | 17.41 | 1,525,368 |
| 05 Mar 2024 | 17.57 | 17.76 | 17.01 | 17.11 | 16.66 | 790,370 |
| 04 Mar 2024 | 17.72 | 18.04 | 17.18 | 17.79 | 17.32 | 1,242,638 |
| 01 Mar 2024 | 17.26 | 17.84 | 17.26 | 17.77 | 17.31 | 1,150,520 |
| 29 Feb 2024 | 16.26 | 17.32 | 16.21 | 17.26 | 16.81 | 1,388,877 |
| 28 Feb 2024 | 18.43 | 18.97 | 16.56 | 16.60 | 16.17 | 2,550,136 |
| 27 Feb 2024 | 17.57 | 18.37 | 17.57 | 18.32 | 17.84 | 1,447,397 |
| 26 Feb 2024 | 17.49 | 18.19 | 17.15 | 17.82 | 17.36 | 1,801,780 |
| 23 Feb 2024 | 16.55 | 17.18 | 16.54 | 17.18 | 16.73 | 1,623,984 |
| 22 Feb 2024 | 15.84 | 16.55 | 15.82 | 16.53 | 16.10 | 1,150,851 |
| 21 Feb 2024 | 15.64 | 16.49 | 15.36 | 15.96 | 15.55 | 1,661,836 |
| 20 Feb 2024 | 15.51 | 15.81 | 15.14 | 15.69 | 15.28 | 1,256,901 |
| 19 Feb 2024 | 14.77 | 15.71 | 14.77 | 15.54 | 15.14 | 1,832,833 |
| 08 Feb 2024 | 13.43 | 14.81 | 12.77 | 14.75 | 14.37 | 2,179,840 |
| 07 Feb 2024 | 14.25 | 14.49 | 12.71 | 13.32 | 12.97 | 1,902,929 |
| 06 Feb 2024 | 13.92 | 15.18 | 12.79 | 14.25 | 13.88 | 2,228,457 |
| 05 Feb 2024 | 16.86 | 16.87 | 13.66 | 14.39 | 14.02 | 2,382,784 |
| 02 Feb 2024 | 17.96 | 18.27 | 16.01 | 16.86 | 16.42 | 1,308,479 |
| 01 Feb 2024 | 18.06 | 18.36 | 17.50 | 18.03 | 17.56 | 959,350 |
| 31 Jan 2024 | 19.32 | 19.40 | 17.99 | 18.06 | 17.59 | 1,101,205 |
| 30 Jan 2024 | 20.09 | 20.38 | 19.21 | 19.32 | 18.82 | 881,776 |
| 29 Jan 2024 | 20.97 | 21.31 | 20.44 | 20.49 | 19.95 | 1,397,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.