Zhejiang Ming Jewelry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.700	5.880	5.620	5.830	5.685	10,748,739
2024-01-23	5.780	5.790	5.490	5.630	5.490	12,619,319
2024-01-22	6.080	6.210	5.720	5.830	5.685	12,106,210
2024-01-19	6.200	6.280	6.080	6.110	5.958	10,692,400
2024-01-18	6.270	6.340	6.010	6.160	6.007	11,650,741
2024-01-17	6.260	6.600	6.260	6.270	6.114	10,492,979
2024-01-16	6.400	6.500	6.210	6.310	6.153	10,720,802
2024-01-15	6.230	6.430	6.130	6.380	6.222	10,945,066
2024-01-12	6.100	6.470	6.100	6.190	6.036	9,374,377
2024-01-11	6.040	6.130	5.970	6.110	5.958	5,326,801
2024-01-10	5.990	6.060	5.930	6.010	5.861	3,962,583
2024-01-09	5.930	6.070	5.910	6.010	5.861	4,451,063
2024-01-08	6.020	6.050	5.910	5.910	5.763	4,002,500
2024-01-05	6.130	6.130	5.970	6.010	5.861	5,836,900
2024-01-04	6.140	6.150	6.070	6.140	5.988	3,683,876
2024-01-03	6.090	6.180	6.080	6.140	5.988	4,820,200
2024-01-02	6.000	6.160	5.980	6.140	5.988	6,753,950
2023-12-29	5.860	6.010	5.850	6.000	5.851	6,097,970
2023-12-28	5.690	5.990	5.600	5.850	5.705	6,770,138
2023-12-27	5.670	5.710	5.600	5.680	5.539	3,637,200
2023-12-26	5.690	5.720	5.600	5.640	5.500	3,848,400
2023-12-25	5.770	5.790	5.640	5.680	5.539	4,281,930
2023-12-22	5.920	5.940	5.760	5.770	5.627	5,239,430
2023-12-21	5.840	5.910	5.730	5.900	5.754	4,096,000
2023-12-20	5.900	5.950	5.790	5.830	5.685	4,264,076
2023-12-19	5.880	5.890	5.800	5.840	5.695	3,007,456
2023-12-18	5.950	5.990	5.840	5.850	5.705	3,740,800
2023-12-15	5.960	6.000	5.920	5.950	5.802	3,846,256
2023-12-14	5.900	6.000	5.890	5.930	5.783	3,435,900
2023-12-13	5.960	5.990	5.870	5.880	5.734	3,270,300
2023-12-12	5.840	5.960	5.820	5.950	5.802	4,817,100
2023-12-11	5.920	5.950	5.800	5.860	5.715	7,144,100
2023-12-08	6.120	6.150	5.880	5.890	5.744	4,969,200
2023-12-07	6.170	6.180	6.060	6.090	5.939	3,294,300
2023-12-06	6.070	6.200	6.060	6.150	5.997	4,338,700
2023-12-05	6.180	6.200	6.080	6.080	5.929	4,423,900
2023-12-04	6.250	6.280	6.180	6.190	6.036	4,850,500
2023-12-01	6.180	6.210	6.100	6.200	6.046	4,089,303
2023-11-30	6.150	6.190	6.060	6.140	5.988	3,299,240
2023-11-29	6.190	6.230	6.150	6.170	6.017	3,281,003
2023-11-28	6.140	6.190	6.090	6.180	6.027	3,092,337
2023-11-27	6.130	6.210	6.080	6.140	5.988	4,068,219
2023-11-24	6.240	6.240	6.140	6.160	6.007	2,691,100
2023-11-23	6.180	6.240	6.120	6.230	6.075	3,392,510
2023-11-22	6.170	6.250	6.150	6.170	6.017	2,929,200
2023-11-21	6.190	6.250	6.160	6.180	6.027	3,676,278
2023-11-20	6.160	6.180	6.090	6.160	6.007	3,679,200
2023-11-17	6.110	6.190	6.110	6.160	6.007	2,112,571
2023-11-16	6.190	6.200	6.130	6.130	5.978	2,778,400
2023-11-15	6.200	6.220	6.130	6.140	5.988	2,771,000
2023-11-14	6.200	6.240	6.110	6.140	5.988	3,207,200
2023-11-13	6.150	6.200	6.120	6.190	6.036	2,827,713
2023-11-10	6.180	6.180	6.060	6.120	5.968	2,452,373
2023-11-09	6.260	6.260	6.110	6.150	5.997	3,758,000
2023-11-08	6.210	6.360	6.210	6.250	6.095	4,926,756
2023-11-07	6.170	6.240	6.120	6.220	6.066	4,287,793
2023-11-06	6.100	6.180	6.100	6.170	6.017	3,492,014
2023-11-03	6.160	6.180	6.090	6.100	5.949	3,334,500
2023-11-02	6.200	6.200	6.100	6.110	5.958	3,342,800
2023-11-01	6.120	6.180	6.070	6.160	6.007	3,909,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.