Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.410	18.180	17.220	17.560	15.737	1,421,846
2022-05-10	16.830	17.470	16.670	17.340	15.539	925,764
2022-05-09	16.550	17.300	16.230	16.970	15.208	990,546
2022-05-06	16.480	16.740	16.290	16.500	14.787	924,352
2022-05-05	16.250	17.200	16.000	16.820	15.073	1,214,878
2022-04-29	15.900	16.350	15.700	15.880	14.231	1,871,638
2022-04-28	15.500	15.900	15.150	15.360	13.765	1,095,939
2022-04-27	15.270	15.830	14.580	15.700	14.070	2,029,840
2022-04-26	16.510	16.750	15.150	15.540	13.926	1,730,415
2022-04-25	18.100	18.100	16.350	16.500	14.787	1,163,127
2022-04-22	18.140	18.750	17.880	18.310	16.409	2,144,468
2022-04-21	20.160	20.270	17.800	18.000	16.131	3,059,062
2022-04-20	21.000	21.100	19.880	20.170	18.076	1,193,332
2022-04-19	21.360	22.290	20.800	20.960	18.784	1,204,931
2022-04-18	22.320	22.320	21.100	21.360	19.142	874,839
2022-04-15	21.800	23.080	21.390	22.320	20.002	540,993
2022-04-14	21.690	22.220	21.250	21.930	19.653	379,458
2022-04-13	22.580	22.580	21.680	21.690	19.438	600,919
2022-04-12	22.670	23.190	22.280	22.840	20.468	209,270
2022-04-11	24.180	24.180	22.540	22.670	20.316	477,963
2022-04-08	24.360	24.430	23.600	24.220	21.705	196,807
2022-04-07	24.790	25.140	24.250	24.360	21.830	224,337
2022-04-06	25.390	25.550	24.240	24.970	22.377	366,413
2022-04-01	25.700	25.700	25.020	25.390	22.753	139,847
2022-03-31	25.530	25.860	25.290	25.400	22.762	206,576
2022-03-30	25.600	25.990	25.160	25.650	22.986	184,093
2022-03-29	25.890	26.160	25.000	25.120	22.512	320,643
2022-03-28	25.020	26.790	25.020	25.880	23.193	360,619
2022-03-25	25.750	25.950	25.200	25.300	22.673	228,458
2022-03-24	25.750	25.840	25.030	25.300	22.673	247,275
2022-03-23	26.060	26.390	25.570	25.750	23.076	232,253
2022-03-22	25.800	26.200	25.580	25.790	23.112	238,196
2022-03-21	26.490	26.840	25.630	25.900	23.211	363,695
2022-03-18	25.970	27.430	25.970	26.490	23.739	333,502
2022-03-17	25.400	27.200	25.010	26.470	23.721	515,786
2022-03-16	24.480	25.340	23.200	24.930	22.341	505,409
2022-03-15	25.570	25.570	23.610	24.060	21.562	734,405
2022-03-14	26.760	26.760	25.480	25.560	22.906	388,822
2022-03-11	26.000	26.980	25.500	26.620	23.856	334,018
2022-03-10	26.990	27.740	26.670	26.900	24.107	284,119
2022-03-09	27.810	28.730	25.850	26.780	23.999	819,882
2022-03-08	29.500	29.500	27.580	27.620	24.752	913,486
2022-03-07	30.190	30.730	29.440	29.480	26.419	551,824
2022-03-04	30.500	31.230	30.080	30.380	27.225	231,878
2022-03-03	31.090	31.700	30.450	30.470	27.306	358,711
2022-03-02	31.110	31.580	30.960	31.400	28.139	211,396
2022-03-01	31.400	32.580	31.060	31.270	28.023	409,382
2022-02-28	31.480	31.890	30.590	31.190	27.951	386,127
2022-02-25	32.010	32.890	31.100	31.800	28.498	972,360
2022-02-24	30.950	32.280	30.880	32.090	28.758	1,169,776
2022-02-23	30.080	31.760	29.680	31.070	27.844	763,545
2022-02-22	30.280	30.490	29.300	29.590	26.517	726,114
2022-02-21	30.650	31.100	29.380	30.080	26.956	828,133
2022-02-18	30.600	31.670	30.300	31.260	28.014	761,524
2022-02-17	31.510	32.580	30.340	30.390	27.234	1,145,227
2022-02-16	30.920	32.150	30.540	30.620	27.440	454,629
2022-02-15	29.400	31.800	29.180	31.180	27.942	736,047
2022-02-14	29.000	29.980	29.000	29.480	26.419	418,032
2022-02-11	31.500	31.500	29.000	29.000	25.989	1,185,560
2022-02-10	31.230	31.280	30.000	31.130	27.897	1,432,149

← NewerPage 19 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.