Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.380 | 4.390 | 4.300 | 4.380 | 4.271 | 5,829,021 |
| 2021-11-08 | 4.300 | 4.390 | 4.270 | 4.370 | 4.262 | 6,111,181 |
| 2021-11-05 | 4.370 | 4.390 | 4.270 | 4.270 | 4.164 | 5,985,362 |
| 2021-11-04 | 4.410 | 4.420 | 4.340 | 4.360 | 4.252 | 4,170,218 |
| 2021-11-03 | 4.370 | 4.430 | 4.340 | 4.380 | 4.271 | 4,632,302 |
| 2021-11-02 | 4.510 | 4.540 | 4.320 | 4.380 | 4.271 | 7,531,421 |
| 2021-11-01 | 4.450 | 4.580 | 4.420 | 4.510 | 4.398 | 6,285,100 |
| 2021-10-29 | 4.440 | 4.540 | 4.410 | 4.480 | 4.369 | 7,547,905 |
| 2021-10-28 | 4.640 | 4.640 | 4.410 | 4.440 | 4.330 | 9,863,995 |
| 2021-10-27 | 4.720 | 4.760 | 4.590 | 4.620 | 4.505 | 18,182,613 |
| 2021-10-26 | 5.050 | 5.090 | 5.020 | 5.060 | 4.934 | 6,500,200 |
| 2021-10-25 | 5.080 | 5.140 | 4.990 | 5.020 | 4.895 | 6,004,385 |
| 2021-10-22 | 5.260 | 5.290 | 5.070 | 5.070 | 4.944 | 9,459,800 |
| 2021-10-21 | 5.410 | 5.420 | 5.270 | 5.290 | 5.159 | 8,107,199 |
| 2021-10-20 | 5.580 | 5.580 | 5.390 | 5.410 | 5.276 | 5,980,609 |
| 2021-10-19 | 5.780 | 5.780 | 5.520 | 5.530 | 5.393 | 7,644,471 |
| 2021-10-18 | 5.680 | 5.780 | 5.610 | 5.720 | 5.578 | 7,596,930 |
| 2021-10-15 | 5.900 | 5.920 | 5.660 | 5.690 | 5.549 | 8,917,700 |
| 2021-10-14 | 5.880 | 6.050 | 5.850 | 5.900 | 5.754 | 7,286,005 |
← NewerPage 21 of 21 · 1,219 trading days
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.