Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.740	6.870	6.660	6.760	6.592	8,222,900
2023-04-28	6.360	6.670	6.360	6.630	6.466	7,393,608
2023-04-27	6.390	6.390	6.240	6.290	6.134	4,340,723
2023-04-26	6.230	6.480	6.210	6.410	6.251	7,173,314
2023-04-25	6.580	6.590	6.120	6.230	6.075	10,294,695
2023-04-24	6.560	6.640	6.450	6.580	6.417	5,439,027
2023-04-21	6.900	6.900	6.550	6.550	6.388	9,020,225
2023-04-20	6.900	6.920	6.720	6.910	6.739	8,451,078
2023-04-19	7.020	7.040	6.860	6.880	6.709	7,471,994
2023-04-18	7.090	7.170	7.010	7.060	6.885	7,192,070
2023-04-17	7.100	7.120	6.920	7.100	6.924	12,067,452
2023-04-14	6.900	7.270	6.840	7.190	7.012	20,325,254
2023-04-13	6.590	7.040	6.570	6.890	6.719	17,437,725
2023-04-12	6.550	6.690	6.540	6.560	6.397	6,834,294
2023-04-11	6.500	6.620	6.480	6.550	6.388	6,221,734
2023-04-10	6.570	6.580	6.410	6.460	6.300	7,580,768
2023-04-07	6.650	6.700	6.550	6.560	6.397	7,823,475
2023-04-06	6.650	6.790	6.650	6.680	6.514	8,856,436
2023-04-04	6.760	6.780	6.500	6.610	6.446	7,895,480
2023-04-03	6.840	6.840	6.680	6.700	6.534	9,056,519
2023-03-31	6.590	6.890	6.510	6.830	6.661	14,033,773
2023-03-30	6.560	6.630	6.450	6.550	6.388	6,631,876
2023-03-29	6.700	6.740	6.540	6.590	6.427	8,426,422
2023-03-28	6.830	6.880	6.660	6.720	6.553	9,601,701
2023-03-27	6.830	6.880	6.690	6.850	6.680	11,947,960
2023-03-24	6.600	6.950	6.580	6.860	6.690	17,554,493
2023-03-23	6.660	6.690	6.520	6.570	6.407	7,953,099
2023-03-22	6.600	6.730	6.580	6.630	6.466	8,208,849
2023-03-21	6.460	6.700	6.390	6.660	6.495	11,043,652
2023-03-20	6.500	6.550	6.330	6.510	6.349	13,446,266
2023-03-17	6.710	6.710	6.450	6.490	6.329	16,053,304
2023-03-16	6.730	6.750	6.600	6.620	6.456	8,770,976
2023-03-15	6.860	6.920	6.720	6.770	6.602	13,938,852
2023-03-14	7.080	7.240	6.800	6.830	6.661	22,249,262
2023-03-13	6.960	7.470	6.960	7.010	6.836	28,034,780
2023-03-10	6.990	7.010	6.800	6.810	6.641	12,152,862
2023-03-09	7.170	7.200	7.000	7.010	6.836	12,183,641
2023-03-08	7.210	7.290	7.090	7.180	7.002	16,636,616
2023-03-07	7.580	7.640	7.220	7.220	7.041	28,054,070
2023-03-06	7.990	8.000	7.430	7.510	7.324	31,033,900
2023-03-03	7.750	7.940	7.530	7.700	7.509	22,004,356
2023-03-02	7.730	7.890	7.640	7.800	7.607	17,536,606
2023-03-01	7.640	7.750	7.510	7.700	7.509	15,233,508
2023-02-28	7.450	7.640	7.400	7.640	7.450	13,614,135
2023-02-27	7.530	7.550	7.360	7.410	7.226	18,410,361
2023-02-24	7.590	7.730	7.520	7.610	7.421	16,019,793
2023-02-23	7.590	7.780	7.540	7.560	7.372	21,592,500
2023-02-22	7.450	7.630	7.400	7.540	7.353	14,768,581
2023-02-21	7.500	7.650	7.420	7.520	7.333	16,583,481
2023-02-20	7.510	7.550	7.210	7.500	7.314	31,668,217
2023-02-17	7.510	7.910	7.450	7.740	7.548	36,347,631
2023-02-16	7.630	7.820	7.360	7.480	7.294	34,001,197
2023-02-15	7.600	7.760	7.480	7.740	7.548	37,472,515
2023-02-14	7.840	7.840	7.500	7.520	7.333	45,252,617
2023-02-13	7.660	7.960	7.610	7.840	7.646	56,205,767
2023-02-10	7.250	7.940	7.200	7.800	7.607	69,217,679
2023-02-09	6.940	7.460	6.880	7.220	7.041	60,148,970
2023-02-08	6.870	7.490	6.680	7.210	7.031	84,594,704
2023-02-07	7.000	7.300	6.710	6.850	6.680	107,050,727
2023-02-06	6.640	6.640	6.640	6.640	6.475	12,504,997

← NewerPage 15 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.