Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	21.540	22.770	21.540	21.860	19.965	1,158,739
2022-08-02	22.800	22.800	21.360	21.760	19.874	1,275,650
2022-08-01	23.090	23.300	22.580	22.930	20.942	969,129
2022-07-29	23.050	23.500	22.600	23.020	21.024	1,117,610
2022-07-28	22.350	23.080	22.350	22.790	20.814	981,629
2022-07-27	22.550	23.090	22.280	22.350	20.412	946,169
2022-07-26	21.580	22.760	21.260	22.740	20.769	1,387,120
2022-07-25	22.180	22.480	21.240	21.690	19.810	867,069
2022-07-22	22.110	22.950	22.000	22.280	20.349	758,715
2022-07-21	21.930	22.730	21.930	22.330	20.394	828,206
2022-07-20	21.690	22.270	21.400	22.200	20.275	1,331,641
2022-07-19	21.000	21.720	20.800	21.460	19.600	808,303
2022-07-18	20.510	21.160	20.510	21.150	19.317	654,028
2022-07-15	20.900	21.320	20.300	20.330	18.568	630,230
2022-07-14	20.180	21.050	20.070	20.730	18.933	740,072
2022-07-13	20.080	20.270	19.900	20.170	18.421	519,772
2022-07-12	20.500	20.770	19.800	19.800	18.084	777,948
2022-07-11	20.760	21.180	20.120	20.470	18.695	634,994
2022-07-08	21.860	21.980	20.860	21.000	19.180	1,183,521
2022-07-07	20.840	21.930	20.410	21.700	19.819	1,643,052
2022-07-06	20.680	21.040	20.300	20.530	18.750	736,288
2022-07-05	21.550	21.960	20.510	20.830	19.024	1,070,609
2022-07-04	22.050	22.050	20.860	21.400	19.545	1,349,847
2022-07-01	21.210	22.730	21.120	22.050	20.138	1,451,715
2022-06-30	21.600	22.040	21.200	21.410	19.554	1,388,338
2022-06-29	23.630	23.730	21.610	21.620	19.746	2,333,839
2022-06-28	21.720	24.680	21.720	23.740	21.682	2,154,426
2022-06-27	22.710	22.710	21.490	21.870	19.974	1,405,640
2022-06-24	20.830	22.490	20.830	22.490	20.540	1,482,270
2022-06-23	20.130	21.350	20.020	21.350	19.133	1,253,590
2022-06-22	20.860	20.860	20.060	20.130	18.040	538,718
2022-06-21	20.820	21.260	20.490	20.660	18.515	789,866
2022-06-20	20.940	21.480	20.900	21.050	18.864	619,571
2022-06-17	20.480	21.090	20.130	21.000	18.819	841,724
2022-06-16	20.320	20.650	20.110	20.530	18.398	725,266
2022-06-15	20.300	21.130	20.180	20.180	18.085	794,468
2022-06-14	20.960	21.110	19.670	20.510	18.380	1,330,738
2022-06-13	21.510	21.850	21.080	21.230	19.025	1,022,547
2022-06-10	20.830	21.940	20.480	21.580	19.339	770,784
2022-06-09	21.330	21.710	20.860	21.200	18.999	742,617
2022-06-08	21.400	22.190	20.900	21.700	19.447	1,313,650
2022-06-07	22.440	22.650	21.010	21.400	19.178	1,200,023
2022-06-06	21.990	22.940	21.810	22.180	19.877	1,744,150
2022-06-02	20.750	23.060	20.400	22.010	19.724	2,009,971
2022-06-01	20.330	20.970	20.090	20.480	18.353	726,059
2022-05-31	19.700	20.410	19.430	20.210	18.111	662,778
2022-05-30	19.720	20.180	19.230	19.710	17.663	762,152
2022-05-27	19.230	19.730	19.050	19.100	17.117	542,703
2022-05-26	19.950	19.950	19.160	19.380	17.368	620,190
2022-05-25	19.110	20.000	19.100	19.660	17.619	899,241
2022-05-24	20.460	20.500	19.050	19.190	17.197	1,240,922
2022-05-23	19.500	20.590	19.360	20.410	18.291	1,134,396
2022-05-20	19.580	19.980	19.180	19.580	17.547	712,481
2022-05-19	19.480	19.800	19.340	19.510	17.484	680,092
2022-05-18	19.230	20.070	19.010	19.780	17.726	1,348,343
2022-05-17	18.550	19.190	18.360	19.040	17.063	1,088,400
2022-05-16	18.750	19.300	18.370	18.650	16.713	1,096,455
2022-05-13	17.980	18.750	17.860	18.750	16.803	1,056,875
2022-05-12	17.360	17.930	17.360	17.920	16.059	954,776
2022-05-11	17.410	18.180	17.220	17.560	15.737	1,421,846

← NewerPage 18 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.