Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	37.150	37.150	35.380	35.800	32.696	1,072,971
2023-02-02	35.710	38.880	35.500	37.180	33.957	1,897,091
2023-02-01	36.040	36.980	35.410	35.850	32.742	1,049,587
2023-01-31	35.390	36.360	34.580	35.680	32.587	1,141,411
2023-01-30	33.880	35.500	33.880	35.330	32.267	1,519,594
2023-01-20	32.810	34.080	32.810	33.580	30.669	1,066,265
2023-01-19	34.550	34.560	32.660	33.380	30.486	2,074,174
2023-01-18	33.760	34.810	33.470	34.550	31.555	1,044,475
2023-01-17	35.250	36.090	32.790	33.090	30.221	2,559,990
2023-01-16	35.010	36.580	34.440	35.360	32.295	1,407,110
2023-01-13	35.200	35.290	34.460	34.900	31.875	797,928
2023-01-12	35.250	36.120	34.980	35.010	31.975	737,986
2023-01-11	36.510	36.600	34.850	35.010	31.975	866,379
2023-01-10	36.900	37.290	35.700	35.900	32.788	655,128
2023-01-09	35.900	38.700	35.620	36.500	33.336	1,444,168
2023-01-06	35.350	37.360	34.990	36.260	33.117	1,264,052
2023-01-05	34.880	35.300	34.550	34.870	31.847	556,140
2023-01-04	35.990	35.990	34.620	34.880	31.856	713,679
2023-01-03	33.590	35.890	32.890	35.670	32.578	1,213,510
2022-12-30	33.750	35.170	32.730	33.930	30.989	876,141
2022-12-29	34.110	35.230	34.010	34.090	31.135	743,344
2022-12-28	35.740	35.740	33.950	34.550	31.555	985,261
2022-12-27	33.500	35.500	33.300	35.200	32.148	2,336,362
2022-12-26	31.100	34.250	31.010	33.820	30.888	2,790,879
2022-12-23	32.080	32.480	30.400	30.440	27.801	1,339,119
2022-12-22	32.970	33.060	32.100	32.350	29.546	612,602
2022-12-21	33.300	33.980	32.520	32.520	29.701	798,676
2022-12-20	34.650	34.650	32.920	33.500	30.596	1,251,952
2022-12-19	33.910	34.270	32.480	33.600	30.687	1,962,011
2022-12-16	34.370	35.090	33.520	34.250	31.281	1,168,037
2022-12-15	34.850	35.500	34.000	34.860	31.838	657,459
2022-12-14	34.580	35.290	34.080	34.500	31.509	898,599
2022-12-13	36.210	37.450	34.560	34.900	31.875	1,541,235
2022-12-12	34.920	37.960	34.700	37.150	33.929	2,247,349
2022-12-09	35.650	36.300	34.340	35.080	32.039	1,494,399
2022-12-08	37.220	37.590	35.400	35.650	32.559	1,926,312
2022-12-07	37.580	38.700	36.800	37.220	33.993	2,190,029
2022-12-06	37.540	39.000	36.540	37.700	34.432	2,599,763
2022-12-05	39.040	39.390	37.600	38.350	35.025	1,945,575
2022-12-02	38.000	40.950	37.400	39.400	35.984	3,636,865
2022-12-01	36.300	38.320	34.990	38.230	34.916	3,377,833
2022-11-30	35.650	35.990	34.700	35.940	32.824	2,030,227
2022-11-29	38.300	38.300	35.350	35.800	32.696	3,159,834
2022-11-28	36.890	38.330	36.800	37.200	33.975	2,094,049
2022-11-25	40.500	40.720	37.350	37.580	34.322	2,697,762
2022-11-24	39.990	41.590	39.500	40.000	36.532	2,324,077
2022-11-23	38.000	39.850	36.940	39.400	35.984	3,457,779
2022-11-22	40.970	41.420	37.330	38.500	35.162	3,759,530
2022-11-21	39.680	44.440	38.410	41.750	38.131	4,299,660
2022-11-18	35.500	40.320	34.680	39.200	35.802	4,347,963
2022-11-17	36.060	36.200	34.000	35.400	32.331	1,892,298
2022-11-16	35.400	36.200	34.050	36.090	32.961	4,335,920
2022-11-15	29.900	36.490	29.880	35.160	32.112	5,704,693
2022-11-14	29.000	30.930	28.880	30.440	27.801	3,688,149
2022-11-11	28.600	29.900	27.500	29.520	26.961	3,737,295
2022-11-10	28.600	29.290	27.810	28.030	25.600	1,433,905
2022-11-09	29.230	29.230	28.360	28.600	26.121	1,246,369
2022-11-08	29.000	29.190	28.010	28.820	26.322	1,771,994
2022-11-07	29.550	30.190	28.890	29.580	27.016	2,992,190
2022-11-04	30.000	30.850	28.840	30.270	27.646	4,284,229

← NewerPage 16 of 21 · 1,212 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.