Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.030 | 5.100 | 5.020 | 5.060 | 4.934 | 3,912,700 |
| 2022-11-03 | 5.050 | 5.100 | 5.000 | 5.050 | 4.925 | 3,530,790 |
| 2022-11-02 | 4.960 | 5.120 | 4.930 | 5.060 | 4.934 | 7,071,559 |
| 2022-11-01 | 4.860 | 4.990 | 4.810 | 4.950 | 4.827 | 5,341,257 |
| 2022-10-31 | 4.870 | 4.960 | 4.740 | 4.830 | 4.710 | 8,932,521 |
| 2022-10-28 | 5.050 | 5.100 | 4.890 | 4.900 | 4.778 | 6,585,695 |
| 2022-10-27 | 5.050 | 5.250 | 5.020 | 5.110 | 4.983 | 11,255,123 |
| 2022-10-26 | 4.880 | 5.100 | 4.820 | 5.050 | 4.925 | 14,756,739 |
| 2022-10-25 | 4.780 | 4.800 | 4.690 | 4.720 | 4.603 | 3,093,211 |
| 2022-10-24 | 4.850 | 4.920 | 4.740 | 4.760 | 4.642 | 4,019,800 |
| 2022-10-21 | 4.860 | 4.900 | 4.800 | 4.840 | 4.720 | 4,089,900 |
| 2022-10-20 | 4.900 | 4.930 | 4.840 | 4.840 | 4.720 | 3,450,900 |
| 2022-10-19 | 4.940 | 4.970 | 4.860 | 4.870 | 4.749 | 4,514,200 |
| 2022-10-18 | 4.860 | 5.000 | 4.840 | 4.920 | 4.798 | 8,396,845 |
| 2022-10-17 | 4.690 | 4.870 | 4.640 | 4.860 | 4.739 | 5,880,400 |
| 2022-10-14 | 4.600 | 4.690 | 4.590 | 4.670 | 4.554 | 5,852,784 |
| 2022-10-13 | 4.560 | 4.600 | 4.500 | 4.580 | 4.466 | 2,479,038 |
| 2022-10-12 | 4.390 | 4.560 | 4.390 | 4.550 | 4.437 | 3,496,961 |
| 2022-10-11 | 4.430 | 4.440 | 4.320 | 4.440 | 4.330 | 3,040,500 |
| 2022-10-10 | 4.450 | 4.530 | 4.390 | 4.410 | 4.301 | 3,878,000 |
| 2022-09-30 | 4.460 | 4.490 | 4.370 | 4.440 | 4.330 | 4,912,127 |
| 2022-09-29 | 4.550 | 4.610 | 4.380 | 4.420 | 4.310 | 4,753,370 |
| 2022-09-28 | 4.620 | 4.640 | 4.500 | 4.500 | 4.388 | 3,202,402 |
| 2022-09-27 | 4.470 | 4.610 | 4.430 | 4.610 | 4.496 | 5,138,820 |
| 2022-09-26 | 4.590 | 4.600 | 4.400 | 4.410 | 4.301 | 4,992,805 |
| 2022-09-23 | 4.690 | 4.730 | 4.580 | 4.590 | 4.476 | 4,382,054 |
| 2022-09-22 | 4.760 | 4.790 | 4.680 | 4.720 | 4.603 | 4,622,600 |
| 2022-09-21 | 4.720 | 4.790 | 4.640 | 4.770 | 4.652 | 3,325,242 |
| 2022-09-20 | 4.710 | 4.790 | 4.660 | 4.720 | 4.603 | 3,962,800 |
| 2022-09-19 | 4.720 | 4.780 | 4.580 | 4.660 | 4.544 | 5,577,603 |
| 2022-09-16 | 4.960 | 4.980 | 4.720 | 4.740 | 4.622 | 5,566,400 |
| 2022-09-15 | 5.090 | 5.100 | 4.890 | 4.990 | 4.866 | 5,033,877 |
| 2022-09-14 | 5.040 | 5.080 | 4.970 | 5.080 | 4.954 | 3,576,096 |
| 2022-09-13 | 5.000 | 5.110 | 4.990 | 5.070 | 4.944 | 5,013,968 |
| 2022-09-09 | 5.050 | 5.060 | 4.980 | 4.990 | 4.866 | 3,553,770 |
| 2022-09-08 | 5.060 | 5.100 | 5.000 | 5.040 | 4.915 | 3,398,677 |
| 2022-09-07 | 5.070 | 5.070 | 4.990 | 5.040 | 4.915 | 3,840,100 |
| 2022-09-06 | 5.030 | 5.100 | 4.990 | 5.050 | 4.925 | 4,626,041 |
| 2022-09-05 | 4.990 | 5.020 | 4.930 | 5.000 | 4.876 | 4,320,816 |
| 2022-09-02 | 4.930 | 4.990 | 4.890 | 4.980 | 4.856 | 4,393,642 |
| 2022-09-01 | 4.880 | 4.950 | 4.870 | 4.900 | 4.778 | 4,158,555 |
| 2022-08-31 | 5.020 | 5.040 | 4.860 | 4.870 | 4.749 | 5,219,346 |
| 2022-08-30 | 5.000 | 5.090 | 4.980 | 5.030 | 4.905 | 4,671,346 |
| 2022-08-29 | 4.870 | 5.000 | 4.830 | 4.990 | 4.866 | 5,756,594 |
| 2022-08-26 | 4.960 | 5.020 | 4.900 | 4.930 | 4.808 | 5,339,780 |
| 2022-08-25 | 4.940 | 4.970 | 4.840 | 4.960 | 4.837 | 6,267,980 |
| 2022-08-24 | 4.980 | 5.070 | 4.890 | 4.930 | 4.808 | 6,616,203 |
| 2022-08-23 | 4.990 | 5.040 | 4.960 | 5.020 | 4.895 | 4,147,927 |
| 2022-08-22 | 5.010 | 5.030 | 4.970 | 5.000 | 4.876 | 5,421,902 |
| 2022-08-19 | 5.060 | 5.100 | 4.950 | 4.990 | 4.866 | 9,322,762 |
| 2022-08-18 | 5.190 | 5.190 | 5.010 | 5.050 | 4.925 | 10,860,427 |
| 2022-08-17 | 5.160 | 5.210 | 5.120 | 5.140 | 5.013 | 5,772,623 |
| 2022-08-16 | 5.240 | 5.280 | 5.140 | 5.160 | 5.032 | 9,638,474 |
| 2022-08-15 | 5.210 | 5.270 | 5.170 | 5.200 | 5.071 | 7,114,392 |
| 2022-08-12 | 5.180 | 5.280 | 5.160 | 5.190 | 5.061 | 6,618,828 |
| 2022-08-11 | 5.210 | 5.320 | 5.160 | 5.200 | 5.071 | 7,902,100 |
| 2022-08-10 | 5.250 | 5.300 | 5.170 | 5.230 | 5.100 | 10,685,499 |
| 2022-08-09 | 5.170 | 5.370 | 5.080 | 5.290 | 5.159 | 27,923,839 |
| 2022-08-08 | 4.870 | 5.140 | 4.850 | 5.110 | 4.983 | 17,322,300 |
| 2022-08-05 | 4.730 | 4.860 | 4.700 | 4.860 | 4.739 | 6,873,901 |
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.