Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24.680	25.500	24.050	24.270	22.166	1,134,346
2023-04-28	24.370	25.200	24.120	24.740	22.595	786,700
2023-04-27	24.530	25.000	23.930	24.530	22.404	656,458
2023-04-26	22.270	24.700	22.270	24.530	22.404	1,188,873
2023-04-25	23.210	23.560	22.830	23.370	21.344	1,391,445
2023-04-24	24.390	24.390	23.260	23.530	21.490	1,206,061
2023-04-21	25.200	25.480	23.700	24.030	21.947	1,605,513
2023-04-20	25.300	25.770	24.850	25.010	22.842	665,704
2023-04-19	25.520	25.640	25.160	25.470	23.262	576,150
2023-04-18	26.370	26.520	25.320	25.460	23.253	1,177,579
2023-04-17	27.870	27.870	26.210	26.420	24.130	1,468,087
2023-04-14	27.000	27.460	26.620	27.220	24.860	889,516
2023-04-13	27.930	27.930	26.430	27.000	24.659	1,307,932
2023-04-12	26.960	28.150	26.780	27.730	25.326	1,547,594
2023-04-11	26.880	27.050	26.590	26.660	24.349	622,334
2023-04-10	27.900	27.900	26.950	27.170	24.815	809,701
2023-04-07	27.300	28.140	27.040	27.550	25.162	1,141,499
2023-04-06	26.800	27.590	26.310	27.500	25.116	1,252,779
2023-04-04	27.150	27.460	26.160	27.430	25.052	1,470,650
2023-04-03	27.580	27.980	26.880	27.150	24.796	1,238,568
2023-03-31	27.350	28.400	27.300	27.860	25.445	881,618
2023-03-30	27.450	27.830	27.120	27.640	25.244	939,221
2023-03-29	28.620	29.500	27.340	27.400	25.025	1,215,446
2023-03-28	29.550	29.670	28.020	28.480	26.011	1,011,716
2023-03-27	28.260	29.950	27.720	29.500	26.943	2,055,723
2023-03-24	27.770	28.390	27.500	27.840	25.427	793,344
2023-03-23	27.200	28.250	27.200	27.670	25.271	1,106,349
2023-03-22	28.610	28.810	27.350	27.730	25.326	1,109,878
2023-03-21	28.170	28.690	27.700	28.470	26.002	965,965
2023-03-20	27.410	28.300	26.810	27.910	25.490	1,331,027
2023-03-17	29.000	29.020	27.140	27.180	24.824	1,976,330
2023-03-16	28.780	29.160	27.900	28.800	26.303	698,150
2023-03-15	29.740	30.090	28.390	28.780	26.285	1,017,294
2023-03-14	30.170	30.190	28.350	29.450	26.897	1,257,924
2023-03-13	31.330	31.330	29.600	29.820	27.235	419,844
2023-03-10	30.990	31.690	30.270	30.430	27.792	960,797
2023-03-09	31.600	32.370	31.070	31.700	28.952	576,274
2023-03-08	31.330	31.890	31.120	31.290	28.577	384,319
2023-03-07	32.900	32.920	31.110	31.550	28.815	976,522
2023-03-06	31.650	33.370	31.110	32.950	30.094	1,670,027
2023-03-03	32.250	32.250	31.550	31.860	29.098	874,911
2023-03-02	31.860	32.490	31.000	32.200	29.409	2,390,039
2023-03-01	30.230	31.800	29.820	31.650	28.906	2,189,948
2023-02-28	29.990	30.360	29.230	30.230	27.609	1,454,319
2023-02-27	30.410	30.570	29.600	29.850	27.262	1,271,273
2023-02-24	31.800	31.800	29.900	30.690	28.029	2,102,859
2023-02-23	30.670	31.970	30.220	31.230	28.523	3,211,098
2023-02-22	32.300	33.500	30.260	30.860	28.185	3,893,281
2023-02-21	29.050	32.620	29.020	32.180	29.390	4,365,851
2023-02-20	29.400	29.800	28.970	29.310	26.769	1,714,963
2023-02-17	30.300	30.500	28.210	29.310	26.769	3,045,027
2023-02-16	32.070	32.370	30.170	30.300	27.673	2,813,478
2023-02-15	32.390	32.650	31.810	32.300	29.500	1,144,788
2023-02-14	33.160	33.170	32.380	32.580	29.756	1,256,493
2023-02-13	35.000	35.000	32.310	33.000	30.139	2,091,244
2023-02-10	36.000	36.000	33.680	34.730	31.719	1,056,785
2023-02-09	35.990	36.400	35.120	35.540	32.459	699,217
2023-02-08	36.150	36.340	35.500	35.760	32.660	380,158
2023-02-07	36.000	36.420	35.450	36.150	33.016	665,491
2023-02-06	35.440	36.630	34.950	36.070	32.943	1,397,429

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 CNY
2025-06-26	0.4500 CNY
2024-09-30	0.0500 CNY
2024-06-26	0.4000 CNY
2023-07-07	0.0500 CNY
2022-06-24	0.4009 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.