Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.640 | 6.640 | 6.640 | 6.640 | 6.475 | 12,504,997 |
| 2023-02-03 | 5.820 | 6.100 | 5.700 | 6.040 | 5.890 | 28,340,921 |
| 2023-02-02 | 5.740 | 5.790 | 5.690 | 5.790 | 5.646 | 13,169,906 |
| 2023-02-01 | 5.750 | 5.750 | 5.630 | 5.730 | 5.588 | 17,773,028 |
| 2023-01-31 | 5.730 | 5.820 | 5.670 | 5.750 | 5.607 | 11,637,268 |
| 2023-01-30 | 5.870 | 5.950 | 5.800 | 5.820 | 5.676 | 13,391,317 |
| 2023-01-20 | 5.720 | 5.810 | 5.650 | 5.800 | 5.656 | 10,144,489 |
| 2023-01-19 | 5.650 | 5.710 | 5.630 | 5.660 | 5.520 | 7,645,936 |
| 2023-01-18 | 5.750 | 5.800 | 5.670 | 5.670 | 5.529 | 8,860,411 |
| 2023-01-17 | 5.850 | 5.850 | 5.670 | 5.700 | 5.559 | 15,016,234 |
| 2023-01-16 | 5.820 | 6.000 | 5.810 | 5.810 | 5.666 | 14,862,510 |
| 2023-01-13 | 5.820 | 5.910 | 5.810 | 5.850 | 5.705 | 13,329,780 |
| 2023-01-12 | 5.860 | 5.940 | 5.760 | 5.850 | 5.705 | 19,502,916 |
| 2023-01-11 | 6.010 | 6.190 | 5.860 | 5.870 | 5.724 | 24,728,606 |
| 2023-01-10 | 5.970 | 6.150 | 5.800 | 6.040 | 5.890 | 28,370,801 |
| 2023-01-09 | 5.850 | 6.050 | 5.810 | 6.030 | 5.880 | 23,513,868 |
| 2023-01-06 | 6.120 | 6.120 | 5.800 | 5.820 | 5.676 | 31,904,023 |
| 2023-01-05 | 6.250 | 6.260 | 6.050 | 6.060 | 5.910 | 35,193,468 |
| 2023-01-04 | 6.050 | 6.360 | 5.980 | 6.310 | 6.153 | 51,042,620 |
| 2023-01-03 | 6.100 | 6.440 | 6.100 | 6.170 | 6.017 | 49,871,473 |
| 2022-12-30 | 5.920 | 6.190 | 5.760 | 6.080 | 5.929 | 51,121,543 |
| 2022-12-29 | 6.060 | 6.230 | 5.910 | 5.970 | 5.822 | 63,701,599 |
| 2022-12-28 | 7.350 | 7.490 | 6.210 | 6.500 | 6.339 | 98,755,651 |
| 2022-12-27 | 6.300 | 6.890 | 6.300 | 6.890 | 6.719 | 56,767,591 |
| 2022-12-26 | 5.810 | 6.400 | 5.810 | 6.260 | 6.105 | 74,983,838 |
| 2022-12-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.290 | 28,752,772 |
| 2022-12-22 | 5.330 | 5.860 | 5.310 | 5.860 | 5.715 | 31,969,592 |
| 2022-12-21 | 5.340 | 5.400 | 5.220 | 5.330 | 5.198 | 5,966,737 |
| 2022-12-20 | 5.260 | 5.320 | 5.150 | 5.270 | 5.139 | 4,925,774 |
| 2022-12-19 | 5.390 | 5.390 | 5.210 | 5.250 | 5.120 | 5,261,388 |
| 2022-12-16 | 5.390 | 5.420 | 5.300 | 5.380 | 5.247 | 3,480,900 |
| 2022-12-15 | 5.500 | 5.550 | 5.340 | 5.350 | 5.217 | 6,566,601 |
| 2022-12-14 | 5.460 | 5.530 | 5.420 | 5.420 | 5.286 | 6,909,447 |
| 2022-12-13 | 5.330 | 5.600 | 5.320 | 5.580 | 5.442 | 9,390,085 |
| 2022-12-12 | 5.350 | 5.420 | 5.300 | 5.350 | 5.217 | 5,725,970 |
| 2022-12-09 | 5.410 | 5.450 | 5.300 | 5.340 | 5.208 | 4,025,419 |
| 2022-12-08 | 5.420 | 5.470 | 5.370 | 5.430 | 5.295 | 4,622,322 |
| 2022-12-07 | 5.390 | 5.510 | 5.330 | 5.450 | 5.315 | 6,753,100 |
| 2022-12-06 | 5.410 | 5.410 | 5.320 | 5.340 | 5.208 | 4,908,909 |
| 2022-12-05 | 5.320 | 5.430 | 5.290 | 5.410 | 5.276 | 8,996,577 |
| 2022-12-02 | 5.150 | 5.310 | 5.100 | 5.280 | 5.149 | 8,578,009 |
| 2022-12-01 | 5.190 | 5.250 | 5.140 | 5.150 | 5.022 | 4,366,417 |
| 2022-11-30 | 5.210 | 5.240 | 5.130 | 5.160 | 5.032 | 3,562,600 |
| 2022-11-29 | 5.130 | 5.210 | 5.100 | 5.200 | 5.071 | 4,894,202 |
| 2022-11-28 | 5.030 | 5.110 | 4.990 | 5.080 | 4.954 | 4,437,400 |
| 2022-11-25 | 5.060 | 5.210 | 5.050 | 5.060 | 4.934 | 5,291,852 |
| 2022-11-24 | 5.080 | 5.140 | 5.040 | 5.070 | 4.944 | 3,426,150 |
| 2022-11-23 | 5.120 | 5.140 | 5.000 | 5.040 | 4.915 | 4,877,100 |
| 2022-11-22 | 5.200 | 5.250 | 5.090 | 5.100 | 4.973 | 4,589,600 |
| 2022-11-21 | 5.140 | 5.230 | 5.040 | 5.170 | 5.042 | 5,819,152 |
| 2022-11-18 | 5.220 | 5.250 | 5.090 | 5.110 | 4.983 | 5,076,583 |
| 2022-11-17 | 5.160 | 5.250 | 5.130 | 5.220 | 5.091 | 5,107,432 |
| 2022-11-16 | 5.140 | 5.190 | 5.120 | 5.140 | 5.013 | 3,409,050 |
| 2022-11-15 | 5.130 | 5.210 | 5.090 | 5.130 | 5.003 | 4,330,600 |
| 2022-11-14 | 5.140 | 5.240 | 5.110 | 5.130 | 5.003 | 4,575,462 |
| 2022-11-11 | 5.270 | 5.290 | 5.120 | 5.140 | 5.013 | 6,915,307 |
| 2022-11-10 | 5.220 | 5.250 | 5.150 | 5.200 | 5.071 | 4,533,000 |
| 2022-11-09 | 5.200 | 5.280 | 5.150 | 5.230 | 5.100 | 6,505,700 |
| 2022-11-08 | 5.160 | 5.210 | 5.100 | 5.180 | 5.052 | 5,618,129 |
| 2022-11-07 | 5.070 | 5.180 | 5.030 | 5.140 | 5.013 | 5,447,129 |
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.