Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.470 | 4.520 | 4.410 | 4.410 | 4.301 | 6,777,989 |
| 2022-05-10 | 4.400 | 4.470 | 4.390 | 4.460 | 4.349 | 4,776,589 |
| 2022-05-09 | 4.400 | 4.480 | 4.360 | 4.460 | 4.349 | 4,147,600 |
| 2022-05-06 | 4.350 | 4.470 | 4.310 | 4.410 | 4.301 | 3,644,935 |
| 2022-05-05 | 4.390 | 4.460 | 4.330 | 4.420 | 4.310 | 4,804,584 |
| 2022-04-29 | 4.210 | 4.450 | 4.200 | 4.390 | 4.281 | 7,599,623 |
| 2022-04-28 | 4.310 | 4.340 | 4.100 | 4.190 | 4.086 | 5,115,163 |
| 2022-04-27 | 4.260 | 4.310 | 4.080 | 4.300 | 4.193 | 7,414,435 |
| 2022-04-26 | 4.470 | 4.520 | 4.240 | 4.310 | 4.203 | 7,143,801 |
| 2022-04-25 | 4.850 | 4.870 | 4.460 | 4.480 | 4.369 | 11,831,944 |
| 2022-04-22 | 5.040 | 5.090 | 4.900 | 4.960 | 4.837 | 7,774,400 |
| 2022-04-21 | 5.260 | 5.300 | 5.000 | 5.040 | 4.915 | 8,664,201 |
| 2022-04-20 | 5.180 | 5.380 | 5.170 | 5.260 | 5.130 | 12,160,629 |
| 2022-04-19 | 5.060 | 5.240 | 5.030 | 5.230 | 5.100 | 7,833,755 |
| 2022-04-18 | 5.030 | 5.100 | 4.920 | 5.070 | 4.944 | 4,742,192 |
| 2022-04-15 | 5.190 | 5.220 | 5.010 | 5.030 | 4.905 | 9,372,317 |
| 2022-04-14 | 5.220 | 5.260 | 5.160 | 5.230 | 5.100 | 6,535,122 |
| 2022-04-13 | 5.240 | 5.320 | 5.150 | 5.190 | 5.061 | 9,481,200 |
| 2022-04-12 | 4.990 | 5.260 | 4.850 | 5.250 | 5.120 | 12,792,903 |
| 2022-04-11 | 5.040 | 5.130 | 4.970 | 5.000 | 4.876 | 6,150,443 |
| 2022-04-08 | 5.090 | 5.130 | 4.930 | 5.050 | 4.925 | 5,787,366 |
| 2022-04-07 | 5.200 | 5.220 | 5.060 | 5.070 | 4.944 | 6,015,535 |
| 2022-04-06 | 5.050 | 5.230 | 5.030 | 5.170 | 5.042 | 9,759,005 |
| 2022-04-01 | 5.090 | 5.090 | 5.000 | 5.050 | 4.925 | 4,419,384 |
| 2022-03-31 | 5.030 | 5.120 | 5.020 | 5.100 | 4.973 | 5,418,265 |
| 2022-03-30 | 5.050 | 5.050 | 4.960 | 5.050 | 4.925 | 4,718,600 |
| 2022-03-29 | 5.100 | 5.110 | 5.010 | 5.030 | 4.905 | 4,592,302 |
| 2022-03-28 | 5.100 | 5.150 | 5.050 | 5.110 | 4.983 | 6,036,900 |
| 2022-03-25 | 4.960 | 5.170 | 4.950 | 5.100 | 4.973 | 9,708,400 |
| 2022-03-24 | 5.040 | 5.050 | 4.950 | 4.960 | 4.837 | 3,858,000 |
| 2022-03-23 | 5.110 | 5.150 | 5.030 | 5.060 | 4.934 | 5,140,100 |
| 2022-03-22 | 5.040 | 5.170 | 5.020 | 5.130 | 5.003 | 6,862,214 |
| 2022-03-21 | 4.990 | 5.060 | 4.970 | 5.050 | 4.925 | 4,711,319 |
| 2022-03-18 | 4.890 | 5.080 | 4.890 | 5.020 | 4.895 | 7,983,151 |
| 2022-03-17 | 4.850 | 5.100 | 4.830 | 4.990 | 4.866 | 10,966,848 |
| 2022-03-16 | 4.630 | 4.820 | 4.570 | 4.790 | 4.671 | 8,099,224 |
| 2022-03-15 | 4.860 | 4.940 | 4.580 | 4.590 | 4.476 | 8,211,358 |
| 2022-03-14 | 4.950 | 5.100 | 4.900 | 4.930 | 4.808 | 7,674,900 |
| 2022-03-11 | 4.900 | 4.950 | 4.750 | 4.950 | 4.827 | 6,453,458 |
| 2022-03-10 | 4.890 | 5.010 | 4.890 | 4.920 | 4.798 | 6,426,800 |
| 2022-03-09 | 5.000 | 5.030 | 4.650 | 4.880 | 4.759 | 9,648,686 |
| 2022-03-08 | 5.150 | 5.180 | 4.950 | 4.970 | 4.847 | 9,481,965 |
| 2022-03-07 | 5.060 | 5.220 | 5.060 | 5.140 | 5.013 | 13,128,359 |
| 2022-03-04 | 5.150 | 5.170 | 5.030 | 5.040 | 4.915 | 8,990,200 |
| 2022-03-03 | 5.200 | 5.200 | 5.120 | 5.140 | 5.013 | 7,145,790 |
| 2022-03-02 | 5.150 | 5.210 | 5.120 | 5.170 | 5.042 | 9,093,740 |
| 2022-03-01 | 5.050 | 5.140 | 5.000 | 5.090 | 4.964 | 11,040,901 |
| 2022-02-28 | 5.090 | 5.230 | 5.040 | 5.080 | 4.954 | 18,478,814 |
| 2022-02-25 | 5.120 | 5.190 | 5.010 | 5.010 | 4.886 | 15,907,438 |
| 2022-02-24 | 5.080 | 5.440 | 5.080 | 5.200 | 5.071 | 24,030,008 |
| 2022-02-23 | 5.150 | 5.210 | 5.080 | 5.110 | 4.983 | 8,572,879 |
| 2022-02-22 | 5.200 | 5.270 | 5.140 | 5.210 | 5.081 | 10,304,403 |
| 2022-02-21 | 5.070 | 5.200 | 5.030 | 5.180 | 5.052 | 8,273,261 |
| 2022-02-18 | 5.090 | 5.090 | 4.980 | 5.080 | 4.954 | 9,358,429 |
| 2022-02-17 | 5.000 | 5.150 | 4.990 | 5.110 | 4.983 | 11,725,302 |
| 2022-02-16 | 4.990 | 5.050 | 4.950 | 5.040 | 4.915 | 5,609,800 |
| 2022-02-15 | 5.100 | 5.120 | 4.980 | 5.000 | 4.876 | 8,156,422 |
| 2022-02-14 | 5.000 | 5.110 | 4.960 | 5.060 | 4.934 | 10,355,200 |
| 2022-02-11 | 5.010 | 5.030 | 4.890 | 4.920 | 4.798 | 5,400,184 |
| 2022-02-10 | 5.020 | 5.040 | 4.950 | 5.010 | 4.886 | 5,496,581 |
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.