Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.840 | 3.910 | 3.830 | 3.900 | 3.900 | 2,960,500 |
| 2024-07-25 | 3.800 | 3.860 | 3.750 | 3.830 | 3.830 | 3,270,500 |
| 2024-07-24 | 3.900 | 3.900 | 3.780 | 3.790 | 3.790 | 4,386,400 |
| 2024-07-23 | 3.930 | 4.020 | 3.860 | 3.870 | 3.870 | 4,899,510 |
| 2024-07-22 | 3.940 | 3.970 | 3.900 | 3.940 | 3.940 | 2,209,600 |
| 2024-07-19 | 3.980 | 3.990 | 3.900 | 3.940 | 3.940 | 3,847,200 |
| 2024-07-18 | 4.000 | 4.020 | 3.870 | 4.000 | 4.000 | 5,663,200 |
| 2024-07-17 | 4.140 | 4.190 | 4.040 | 4.040 | 4.040 | 6,396,300 |
| 2024-07-16 | 4.020 | 4.060 | 4.010 | 4.030 | 4.030 | 3,203,300 |
| 2024-07-15 | 4.120 | 4.150 | 4.030 | 4.040 | 4.040 | 3,043,807 |
| 2024-07-12 | 4.180 | 4.240 | 4.110 | 4.130 | 4.130 | 4,162,300 |
| 2024-07-11 | 3.990 | 4.160 | 3.970 | 4.140 | 4.140 | 6,157,910 |
| 2024-07-10 | 3.930 | 3.990 | 3.870 | 3.910 | 3.910 | 5,474,500 |
| 2024-07-09 | 4.070 | 4.160 | 3.930 | 4.030 | 3.930 | 9,757,300 |
| 2024-07-08 | 4.280 | 4.330 | 4.130 | 4.160 | 4.057 | 4,170,802 |
| 2024-07-05 | 4.170 | 4.290 | 4.090 | 4.280 | 4.174 | 4,022,232 |
| 2024-07-04 | 4.320 | 4.360 | 4.100 | 4.150 | 4.047 | 4,865,010 |
| 2024-07-03 | 4.330 | 4.390 | 4.300 | 4.330 | 4.223 | 5,042,400 |
| 2024-07-02 | 4.250 | 4.340 | 4.230 | 4.290 | 4.184 | 4,133,300 |
| 2024-07-01 | 4.180 | 4.260 | 4.140 | 4.250 | 4.145 | 3,902,708 |
| 2024-06-28 | 4.180 | 4.280 | 4.160 | 4.180 | 4.076 | 4,746,200 |
| 2024-06-27 | 4.300 | 4.340 | 4.190 | 4.190 | 4.086 | 3,770,400 |
| 2024-06-26 | 4.160 | 4.330 | 4.130 | 4.300 | 4.193 | 4,165,340 |
| 2024-06-25 | 4.140 | 4.240 | 4.110 | 4.170 | 4.067 | 5,079,720 |
| 2024-06-24 | 4.260 | 4.260 | 4.050 | 4.110 | 4.008 | 6,948,700 |
| 2024-06-21 | 4.290 | 4.380 | 4.270 | 4.300 | 4.193 | 3,883,300 |
| 2024-06-20 | 4.430 | 4.430 | 4.280 | 4.290 | 4.184 | 5,934,900 |
| 2024-06-19 | 4.470 | 4.500 | 4.400 | 4.430 | 4.320 | 4,011,200 |
| 2024-06-18 | 4.380 | 4.500 | 4.380 | 4.470 | 4.359 | 4,820,444 |
| 2024-06-17 | 4.490 | 4.500 | 4.380 | 4.410 | 4.301 | 4,577,700 |
| 2024-06-14 | 4.510 | 4.540 | 4.430 | 4.520 | 4.408 | 3,781,844 |
| 2024-06-13 | 4.630 | 4.630 | 4.500 | 4.510 | 4.398 | 4,981,697 |
| 2024-06-12 | 4.560 | 4.630 | 4.520 | 4.600 | 4.486 | 5,074,989 |
| 2024-06-11 | 4.580 | 4.590 | 4.470 | 4.540 | 4.427 | 5,372,351 |
| 2024-06-07 | 4.460 | 4.690 | 4.450 | 4.630 | 4.515 | 8,768,700 |
| 2024-06-06 | 4.660 | 4.770 | 4.350 | 4.410 | 4.301 | 10,337,008 |
| 2024-06-05 | 4.750 | 4.780 | 4.620 | 4.630 | 4.515 | 6,208,102 |
| 2024-06-04 | 4.830 | 4.840 | 4.720 | 4.790 | 4.671 | 4,999,402 |
| 2024-06-03 | 5.000 | 5.000 | 4.780 | 4.840 | 4.720 | 8,324,088 |
| 2024-05-31 | 5.050 | 5.080 | 5.000 | 5.010 | 4.886 | 4,482,700 |
| 2024-05-30 | 5.150 | 5.150 | 5.040 | 5.050 | 4.925 | 6,311,400 |
| 2024-05-29 | 5.070 | 5.270 | 5.040 | 5.180 | 5.052 | 6,862,200 |
| 2024-05-28 | 5.180 | 5.210 | 5.070 | 5.080 | 4.954 | 5,666,100 |
| 2024-05-27 | 5.140 | 5.200 | 5.050 | 5.160 | 5.032 | 6,772,600 |
| 2024-05-24 | 5.180 | 5.250 | 5.140 | 5.150 | 5.022 | 7,670,340 |
| 2024-05-23 | 5.420 | 5.440 | 5.190 | 5.210 | 5.081 | 12,379,300 |
| 2024-05-22 | 5.400 | 5.600 | 5.380 | 5.480 | 5.344 | 11,489,602 |
| 2024-05-21 | 5.640 | 5.680 | 5.360 | 5.400 | 5.266 | 16,374,602 |
| 2024-05-20 | 5.790 | 5.870 | 5.590 | 5.720 | 5.578 | 23,049,762 |
| 2024-05-17 | 5.570 | 5.830 | 5.380 | 5.670 | 5.529 | 22,718,060 |
| 2024-05-16 | 5.300 | 5.700 | 5.290 | 5.490 | 5.354 | 19,074,760 |
| 2024-05-15 | 5.210 | 5.330 | 5.150 | 5.260 | 5.130 | 8,268,098 |
| 2024-05-14 | 5.130 | 5.220 | 5.120 | 5.210 | 5.081 | 5,721,000 |
| 2024-05-13 | 5.270 | 5.270 | 5.120 | 5.130 | 5.003 | 8,365,660 |
| 2024-05-10 | 5.440 | 5.510 | 5.310 | 5.330 | 5.198 | 8,293,900 |
| 2024-05-09 | 5.310 | 5.480 | 5.300 | 5.390 | 5.256 | 9,222,631 |
| 2024-05-08 | 5.380 | 5.400 | 5.300 | 5.330 | 5.198 | 7,162,900 |
| 2024-05-07 | 5.390 | 5.490 | 5.350 | 5.400 | 5.266 | 8,807,200 |
| 2024-05-06 | 5.300 | 5.380 | 5.260 | 5.380 | 5.247 | 9,005,598 |
| 2024-04-30 | 5.370 | 5.400 | 5.210 | 5.250 | 5.120 | 11,479,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.1000 CNY |
| 2020-06-11 | 0.0300 CNY |
| 2019-06-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.