Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.900	30.000	28.560	29.440	26.888	3,415,697
2022-11-02	28.460	29.800	27.950	29.460	26.906	3,625,910
2022-11-01	28.380	29.480	27.800	28.560	26.084	3,167,173
2022-10-31	27.700	28.690	27.200	28.670	26.185	3,475,887
2022-10-28	27.550	28.220	26.830	27.090	24.742	1,728,200
2022-10-27	29.500	29.500	27.500	27.790	25.381	2,247,138
2022-10-26	28.800	29.080	27.430	28.980	26.468	3,640,552
2022-10-25	26.090	30.000	25.510	29.190	26.660	4,258,385
2022-10-24	25.800	27.090	25.510	26.200	23.929	2,194,944
2022-10-21	24.370	26.200	24.250	25.840	23.600	2,616,646
2022-10-20	26.500	26.500	24.520	24.780	22.632	2,886,854
2022-10-19	27.060	27.060	26.030	26.060	23.801	2,176,322
2022-10-18	27.400	27.530	26.600	26.810	24.486	2,070,289
2022-10-17	26.400	27.630	26.120	26.950	24.614	2,815,823
2022-10-14	24.980	27.730	24.600	26.020	23.764	2,470,340
2022-10-13	23.930	25.360	23.500	24.500	22.376	1,827,128
2022-10-12	22.230	24.160	22.000	24.050	21.965	1,700,162
2022-10-11	23.580	23.730	22.510	22.750	20.778	918,369
2022-10-10	23.300	24.240	22.970	23.420	21.390	1,450,332
2022-09-30	25.250	25.250	22.930	22.970	20.979	2,048,009
2022-09-29	25.200	25.600	24.310	25.250	23.061	2,082,346
2022-09-28	27.300	27.670	24.800	25.240	23.052	2,661,568
2022-09-27	26.010	27.990	25.980	27.100	24.751	2,635,230
2022-09-26	25.510	26.580	24.740	25.820	23.582	2,177,872
2022-09-23	27.000	27.500	25.200	25.350	23.152	2,757,564
2022-09-22	26.910	28.100	26.200	27.200	24.842	2,435,894
2022-09-21	27.310	28.120	26.290	27.050	24.705	2,901,138
2022-09-20	26.390	28.200	25.680	27.260	24.897	3,873,771
2022-09-19	26.340	28.240	26.000	26.580	24.276	3,583,946
2022-09-16	26.940	27.130	25.700	25.700	23.472	2,245,273
2022-09-15	28.430	28.980	26.420	26.420	24.130	2,973,169
2022-09-14	28.410	28.770	26.640	28.230	25.783	3,763,966
2022-09-13	28.300	29.050	27.230	28.560	26.084	3,705,370
2022-09-09	29.990	30.200	28.090	29.060	26.541	4,496,609
2022-09-08	29.540	32.100	28.980	29.990	27.390	7,977,726
2022-09-07	24.800	29.450	24.800	29.450	26.897	5,152,148
2022-09-06	25.200	25.460	23.700	24.540	22.413	3,943,805
2022-09-05	23.550	25.850	23.550	24.520	22.394	4,758,965
2022-09-02	23.560	24.400	22.690	23.550	21.508	3,152,198
2022-09-01	26.000	26.000	23.130	23.570	21.527	5,391,467
2022-08-31	31.000	31.390	25.590	26.210	23.938	6,820,676
2022-08-30	30.300	33.280	28.530	30.800	28.130	4,763,063
2022-08-29	29.400	32.310	26.260	31.070	28.377	7,152,465
2022-08-26	28.490	33.330	28.480	31.320	28.605	6,353,447
2022-08-25	29.150	30.520	27.610	29.620	27.052	6,133,830
2022-08-24	26.810	31.030	26.810	28.450	25.984	6,239,072
2022-08-23	27.500	28.200	26.150	26.800	24.477	3,036,229
2022-08-22	28.490	29.850	26.850	27.230	24.869	4,847,924
2022-08-19	28.900	31.550	28.300	28.560	26.084	7,323,916
2022-08-18	23.480	28.200	23.320	28.200	25.755	4,991,586
2022-08-17	24.290	24.290	23.200	23.500	21.463	1,623,022
2022-08-16	23.630	24.300	23.200	24.060	21.974	1,780,641
2022-08-15	23.500	24.210	22.980	23.360	21.335	1,724,539
2022-08-12	23.410	24.800	23.410	23.690	21.636	3,249,270
2022-08-11	24.070	24.480	23.250	23.360	21.335	2,006,283
2022-08-10	22.870	23.800	22.650	23.670	21.618	1,877,272
2022-08-09	23.100	23.180	22.360	22.790	20.814	1,363,623
2022-08-08	22.930	23.230	22.060	23.140	21.134	1,414,167
2022-08-05	22.100	22.520	21.720	22.520	20.568	1,031,376
2022-08-04	22.350	22.350	21.450	21.920	20.020	773,017

← NewerPage 17 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.