Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.060	6.180	6.040	6.100	5.949	5,028,168
2023-10-30	6.090	6.100	6.010	6.070	5.919	5,198,148
2023-10-27	5.970	6.090	5.930	6.060	5.910	4,656,800
2023-10-26	6.030	6.030	5.910	5.940	5.793	4,048,300
2023-10-25	6.000	6.090	5.950	6.030	5.880	4,917,900
2023-10-24	5.750	6.000	5.700	5.960	5.812	6,012,088
2023-10-23	5.870	5.890	5.680	5.710	5.568	5,271,700
2023-10-20	5.900	5.990	5.860	5.890	5.744	3,942,600
2023-10-19	5.850	5.990	5.840	5.880	5.734	4,240,273
2023-10-18	6.020	6.060	5.850	5.860	5.715	4,301,303
2023-10-17	6.070	6.130	6.010	6.060	5.910	4,057,500
2023-10-16	6.030	6.140	6.020	6.070	5.919	5,236,561
2023-10-13	6.080	6.120	5.980	6.000	5.851	4,028,100
2023-10-12	6.020	6.120	6.010	6.110	5.958	4,259,700
2023-10-11	6.060	6.080	5.960	6.000	5.851	4,925,379
2023-10-10	6.040	6.140	6.030	6.050	5.900	7,173,100
2023-10-09	6.630	6.690	6.020	6.040	5.890	18,208,230
2023-09-28	6.370	6.800	6.360	6.680	6.514	10,665,500
2023-09-27	6.240	6.410	6.220	6.370	6.212	4,429,900
2023-09-26	6.300	6.310	6.200	6.270	6.114	3,115,600
2023-09-25	6.380	6.430	6.250	6.260	6.105	3,395,400
2023-09-22	6.220	6.440	6.220	6.380	6.222	4,900,500
2023-09-21	6.210	6.300	6.170	6.220	6.066	4,925,103
2023-09-20	6.380	6.420	6.260	6.270	6.114	5,185,200
2023-09-19	6.570	6.580	6.400	6.410	6.251	5,440,100
2023-09-18	6.690	6.700	6.440	6.570	6.407	9,713,942
2023-09-15	6.490	6.830	6.410	6.720	6.553	12,961,952
2023-09-14	6.460	6.510	6.410	6.440	6.280	3,528,100
2023-09-13	6.510	6.520	6.390	6.460	6.300	2,307,984
2023-09-12	6.550	6.610	6.480	6.500	6.339	3,890,700
2023-09-11	6.610	6.630	6.520	6.580	6.417	3,747,709
2023-09-08	6.650	6.730	6.580	6.590	6.427	4,281,359
2023-09-07	6.790	6.790	6.660	6.670	6.505	4,305,800
2023-09-06	6.810	6.870	6.740	6.770	6.602	3,967,935
2023-09-05	6.750	6.830	6.730	6.810	6.641	4,964,082
2023-09-04	6.630	6.770	6.580	6.770	6.602	4,457,902
2023-09-01	6.620	6.630	6.520	6.610	6.446	3,564,174
2023-08-31	6.650	6.700	6.550	6.550	6.388	4,178,200
2023-08-30	6.630	6.710	6.590	6.680	6.514	4,762,532
2023-08-29	6.430	6.620	6.370	6.600	6.436	5,055,200
2023-08-28	6.700	6.740	6.400	6.420	6.261	5,409,900
2023-08-25	6.520	6.560	6.340	6.370	6.212	4,302,800
2023-08-24	6.440	6.640	6.350	6.560	6.397	5,193,600
2023-08-23	6.550	6.550	6.400	6.440	6.280	3,032,800
2023-08-22	6.640	6.650	6.400	6.550	6.388	4,021,200
2023-08-21	6.620	6.710	6.590	6.610	6.446	3,039,700
2023-08-18	6.750	6.780	6.570	6.620	6.456	3,841,440
2023-08-17	6.620	6.750	6.530	6.740	6.573	3,791,400
2023-08-16	6.670	6.720	6.620	6.630	6.466	2,819,600
2023-08-15	6.640	6.720	6.620	6.670	6.505	3,281,700
2023-08-14	6.530	6.690	6.500	6.640	6.475	3,585,700
2023-08-11	6.690	6.750	6.550	6.580	6.417	3,549,600
2023-08-10	6.690	6.790	6.600	6.690	6.524	3,738,700
2023-08-09	6.830	6.830	6.720	6.740	6.573	3,265,941
2023-08-08	6.700	6.850	6.640	6.840	6.670	5,874,102
2023-08-07	6.780	6.780	6.650	6.690	6.524	4,909,536
2023-08-04	6.790	6.850	6.720	6.730	6.563	5,050,600
2023-08-03	6.860	6.880	6.760	6.780	6.612	4,991,700
2023-08-02	6.900	6.920	6.830	6.850	6.680	4,353,700
2023-08-01	6.930	7.030	6.810	6.900	6.729	6,830,700

← NewerPage 13 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.