Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.840	6.990	6.790	6.940	6.768	6,218,900
2023-07-28	6.790	6.850	6.720	6.810	6.641	6,023,002
2023-07-27	6.970	6.990	6.770	6.790	6.622	5,365,600
2023-07-26	6.930	6.980	6.880	6.930	6.758	4,377,531
2023-07-25	7.000	7.120	6.910	6.930	6.758	6,894,200
2023-07-24	6.830	7.000	6.760	6.900	6.729	6,481,520
2023-07-21	6.840	6.900	6.820	6.850	6.680	5,533,207
2023-07-20	7.010	7.050	6.820	6.850	6.680	11,356,482
2023-07-19	6.850	7.050	6.840	6.970	6.797	6,416,061
2023-07-18	6.940	7.020	6.830	6.880	6.709	6,607,620
2023-07-17	7.050	7.250	6.880	6.940	6.768	11,243,754
2023-07-14	6.890	7.130	6.870	7.050	6.875	14,913,836
2023-07-13	6.580	7.150	6.580	6.930	6.758	23,131,359
2023-07-12	6.590	6.760	6.540	6.550	6.388	4,791,713
2023-07-11	6.560	6.650	6.560	6.590	6.427	3,994,813
2023-07-10	6.590	6.680	6.560	6.590	6.427	4,189,413
2023-07-07	6.610	6.720	6.500	6.610	6.446	9,217,569
2023-07-06	6.790	6.790	6.490	6.530	6.368	8,918,522
2023-07-05	6.710	6.840	6.630	6.710	6.544	7,032,413
2023-07-04	6.790	6.900	6.650	6.700	6.534	9,377,013
2023-07-03	6.700	6.860	6.660	6.760	6.592	11,684,114
2023-06-30	6.660	6.910	6.600	6.830	6.661	19,737,110
2023-06-29	6.340	6.840	6.340	6.660	6.495	24,234,033
2023-06-28	6.270	6.550	6.180	6.370	6.212	21,286,134
2023-06-27	5.680	6.250	5.680	6.250	6.095	15,829,020
2023-06-26	5.760	5.810	5.650	5.680	5.539	4,891,840
2023-06-21	5.880	5.920	5.750	5.760	5.617	5,682,900
2023-06-20	6.010	6.010	5.870	5.880	5.734	4,212,000
2023-06-19	6.150	6.150	5.960	5.980	5.832	5,289,332
2023-06-16	6.130	6.290	6.130	6.160	6.007	6,207,980
2023-06-15	6.120	6.160	6.060	6.130	5.978	4,120,600
2023-06-14	6.050	6.150	6.040	6.110	5.958	4,771,442
2023-06-13	6.010	6.160	5.980	6.050	5.900	4,544,400
2023-06-12	5.940	6.020	5.800	6.000	5.851	4,638,000
2023-06-09	5.960	6.020	5.900	5.930	5.783	5,246,832
2023-06-08	6.000	6.040	5.960	5.960	5.812	3,281,159
2023-06-07	6.000	6.060	5.970	6.010	5.861	3,366,100
2023-06-06	6.130	6.130	5.990	6.010	5.861	3,904,300
2023-06-05	6.040	6.150	6.010	6.110	5.958	4,673,600
2023-06-02	6.000	6.320	5.980	6.090	5.939	9,089,807
2023-06-01	5.790	6.030	5.750	5.990	5.841	9,235,844
2023-05-31	5.850	5.910	5.790	5.820	5.676	7,663,100
2023-05-30	5.950	5.990	5.830	5.900	5.754	7,319,602
2023-05-29	6.210	6.220	5.900	5.980	5.832	13,622,567
2023-05-26	6.400	6.560	6.130	6.230	6.075	19,012,442
2023-05-25	6.220	6.700	6.180	6.660	6.495	20,337,892
2023-05-24	6.280	6.280	6.200	6.220	6.066	3,220,601
2023-05-23	6.420	6.420	6.260	6.270	6.114	4,106,183
2023-05-22	6.370	6.440	6.300	6.360	6.202	4,365,816
2023-05-19	6.350	6.410	6.210	6.330	6.173	4,958,170
2023-05-18	6.360	6.450	6.280	6.390	6.231	4,261,868
2023-05-17	6.210	6.380	6.210	6.350	6.192	4,334,595
2023-05-16	6.430	6.430	6.230	6.260	6.105	5,297,438
2023-05-15	6.430	6.470	6.270	6.440	6.280	4,809,635
2023-05-12	6.490	6.600	6.420	6.440	6.280	3,790,600
2023-05-11	6.310	6.550	6.300	6.490	6.329	5,818,398
2023-05-10	6.360	6.450	6.300	6.320	6.163	5,092,200
2023-05-09	6.450	6.510	6.330	6.350	6.192	6,448,845
2023-05-08	6.680	6.680	6.440	6.460	6.300	6,603,800
2023-05-05	6.820	6.860	6.530	6.610	6.446	7,186,138

← NewerPage 14 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.