Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.980	5.020	4.930	4.970	4.847	5,263,491
2022-02-08	4.790	4.960	4.740	4.950	4.827	5,979,402
2022-02-07	4.760	4.820	4.650	4.780	4.661	4,854,324
2022-01-28	4.500	4.780	4.500	4.710	4.593	7,743,314
2022-01-27	4.620	4.660	4.460	4.490	4.379	5,677,537
2022-01-26	4.580	4.680	4.560	4.660	4.544	4,541,993
2022-01-25	4.720	4.800	4.570	4.590	4.476	6,217,400
2022-01-24	4.890	4.900	4.740	4.740	4.622	4,657,322
2022-01-21	4.870	4.950	4.810	4.900	4.778	4,191,900
2022-01-20	5.030	5.030	4.860	4.870	4.749	5,999,420
2022-01-19	4.920	5.030	4.870	5.000	4.876	5,788,433
2022-01-18	5.020	5.030	4.860	4.890	4.769	6,070,163
2022-01-17	4.950	5.060	4.940	5.000	4.876	4,832,790
2022-01-14	5.100	5.100	4.930	4.940	4.817	5,996,463
2022-01-13	5.080	5.180	5.070	5.080	4.954	5,193,722
2022-01-12	5.050	5.100	5.030	5.090	4.964	4,976,360
2022-01-11	5.040	5.100	5.020	5.050	4.925	5,473,037
2022-01-10	4.950	5.040	4.900	5.030	4.905	5,367,280
2022-01-07	5.100	5.110	4.950	4.970	4.847	9,550,076
2022-01-06	5.040	5.200	5.020	5.100	4.973	9,818,755
2022-01-05	5.020	5.060	4.960	5.060	4.934	8,322,587
2022-01-04	4.920	5.050	4.900	5.020	4.895	9,271,092
2021-12-31	4.910	4.960	4.890	4.920	4.798	4,886,437
2021-12-30	4.850	4.940	4.810	4.900	4.778	6,077,090
2021-12-29	4.810	4.870	4.740	4.840	4.720	4,303,654
2021-12-28	4.770	4.830	4.750	4.800	4.681	4,380,720
2021-12-27	4.730	4.820	4.710	4.770	4.652	5,111,302
2021-12-24	4.800	4.850	4.680	4.710	4.593	5,079,097
2021-12-23	4.850	4.860	4.790	4.800	4.681	5,269,800
2021-12-22	4.950	5.030	4.860	4.900	4.778	8,331,160
2021-12-21	4.790	4.960	4.790	4.940	4.817	7,818,723
2021-12-20	4.770	4.850	4.730	4.790	4.671	5,382,559
2021-12-17	4.760	4.780	4.720	4.770	4.652	4,420,295
2021-12-16	4.710	4.780	4.700	4.750	4.632	4,859,781
2021-12-15	4.620	4.750	4.620	4.730	4.613	7,440,238
2021-12-14	4.590	4.650	4.540	4.630	4.515	3,749,700
2021-12-13	4.640	4.650	4.590	4.600	4.486	3,543,120
2021-12-10	4.660	4.660	4.610	4.630	4.515	3,142,733
2021-12-09	4.640	4.670	4.600	4.660	4.544	3,784,950
2021-12-08	4.650	4.650	4.600	4.640	4.525	3,039,867
2021-12-07	4.620	4.680	4.580	4.630	4.515	3,135,702
2021-12-06	4.720	4.730	4.610	4.610	4.496	4,567,379
2021-12-03	4.710	4.730	4.650	4.700	4.583	3,995,800
2021-12-02	4.670	4.830	4.670	4.700	4.583	7,754,815
2021-12-01	4.630	4.690	4.610	4.680	4.564	4,443,510
2021-11-30	4.560	4.660	4.550	4.630	4.515	4,510,009
2021-11-29	4.570	4.610	4.530	4.550	4.437	4,071,500
2021-11-26	4.630	4.640	4.580	4.630	4.515	3,598,197
2021-11-25	4.660	4.720	4.620	4.640	4.525	5,445,249
2021-11-24	4.560	4.670	4.540	4.660	4.544	5,159,531
2021-11-23	4.550	4.610	4.530	4.590	4.476	3,842,742
2021-11-22	4.570	4.590	4.510	4.550	4.437	4,539,893
2021-11-19	4.560	4.600	4.500	4.590	4.476	4,853,888
2021-11-18	4.600	4.670	4.560	4.580	4.466	5,361,783
2021-11-17	4.540	4.630	4.490	4.590	4.476	5,805,999
2021-11-16	4.560	4.590	4.510	4.520	4.408	5,169,602
2021-11-15	4.520	4.570	4.460	4.540	4.427	4,977,602
2021-11-12	4.480	4.550	4.440	4.530	4.418	5,580,320
2021-11-11	4.390	4.550	4.390	4.470	4.359	8,110,476
2021-11-10	4.350	4.410	4.320	4.390	4.281	4,507,700

← NewerPage 20 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.