Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.700	4.740	4.600	4.730	4.613	4,253,353
2022-08-03	4.630	4.830	4.620	4.670	4.554	6,689,101
2022-08-02	4.790	4.790	4.550	4.610	4.496	5,230,071
2022-08-01	4.820	4.880	4.780	4.800	4.681	4,020,422
2022-07-29	4.850	4.890	4.800	4.830	4.710	4,585,484
2022-07-28	4.900	4.900	4.810	4.830	4.710	3,790,684
2022-07-27	4.770	4.870	4.770	4.850	4.730	3,757,400
2022-07-26	4.800	4.820	4.680	4.810	4.691	3,371,500
2022-07-25	4.770	4.800	4.720	4.750	4.632	2,471,312
2022-07-22	4.720	4.800	4.690	4.740	4.622	3,471,286
2022-07-21	4.720	4.770	4.690	4.720	4.603	3,015,900
2022-07-20	4.720	4.770	4.710	4.740	4.622	2,541,787
2022-07-19	4.690	4.740	4.660	4.720	4.603	3,025,900
2022-07-18	4.530	4.740	4.480	4.690	4.574	9,201,714
2022-07-15	4.810	4.810	4.450	4.480	4.369	12,537,188
2022-07-14	4.860	4.920	4.820	4.820	4.700	3,594,834
2022-07-13	4.730	4.890	4.730	4.880	4.759	6,031,415
2022-07-12	4.810	4.840	4.720	4.730	4.613	3,516,300
2022-07-11	4.840	4.860	4.760	4.790	4.671	4,306,871
2022-07-08	4.800	4.880	4.790	4.870	4.749	5,223,329
2022-07-07	4.850	4.890	4.790	4.820	4.700	5,270,900
2022-07-06	4.790	4.860	4.750	4.850	4.730	4,679,017
2022-07-05	4.920	4.920	4.770	4.830	4.710	4,408,668
2022-07-04	4.880	4.940	4.840	4.870	4.749	6,187,820
2022-07-01	4.880	4.950	4.840	4.910	4.788	6,117,100
2022-06-30	4.750	4.930	4.750	4.870	4.749	8,350,500
2022-06-29	4.820	4.860	4.750	4.760	4.642	5,688,934
2022-06-28	4.690	4.830	4.680	4.800	4.681	7,738,421
2022-06-27	4.710	4.730	4.670	4.690	4.574	3,774,502
2022-06-24	4.670	4.710	4.660	4.680	4.564	4,385,117
2022-06-23	4.640	4.690	4.550	4.680	4.564	7,078,565
2022-06-22	4.730	4.740	4.620	4.630	4.515	3,308,020
2022-06-21	4.740	4.790	4.680	4.730	4.613	4,937,921
2022-06-20	4.730	4.780	4.670	4.740	4.622	5,214,301
2022-06-17	4.700	4.770	4.660	4.670	4.554	5,144,500
2022-06-16	4.660	4.720	4.640	4.710	4.593	4,546,754
2022-06-15	4.620	4.720	4.620	4.660	4.544	4,333,254
2022-06-14	4.640	4.650	4.480	4.620	4.505	5,083,500
2022-06-13	4.630	4.700	4.570	4.640	4.525	3,783,500
2022-06-10	4.600	4.700	4.580	4.650	4.535	4,588,202
2022-06-09	4.690	4.720	4.600	4.640	4.525	3,955,541
2022-06-08	4.690	4.750	4.590	4.680	4.564	4,194,000
2022-06-07	4.700	4.710	4.600	4.680	4.564	3,888,500
2022-06-06	4.690	4.740	4.660	4.700	4.583	3,264,692
2022-06-02	4.740	4.740	4.660	4.690	4.574	3,655,484
2022-06-01	4.720	4.810	4.700	4.740	4.622	4,136,280
2022-05-31	4.710	4.770	4.670	4.740	4.622	3,625,900
2022-05-30	4.630	4.740	4.630	4.700	4.583	4,911,200
2022-05-27	4.650	4.670	4.580	4.620	4.505	2,568,600
2022-05-26	4.620	4.630	4.530	4.600	4.486	2,589,602
2022-05-25	4.490	4.620	4.460	4.600	4.486	3,527,200
2022-05-24	4.660	4.690	4.450	4.450	4.340	4,825,813
2022-05-23	4.570	4.680	4.560	4.670	4.554	3,818,690
2022-05-20	4.600	4.640	4.550	4.610	4.496	3,454,446
2022-05-19	4.510	4.600	4.490	4.570	4.457	2,882,682
2022-05-18	4.520	4.630	4.480	4.560	4.447	4,001,420
2022-05-17	4.620	4.640	4.490	4.530	4.418	3,617,942
2022-05-16	4.570	4.610	4.500	4.610	4.496	5,168,842
2022-05-13	4.520	4.580	4.480	4.540	4.427	5,454,742
2022-05-12	4.410	4.520	4.400	4.500	4.388	5,472,713

← NewerPage 18 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.