Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.560	31.850	30.780	31.240	27.996	618,008
2022-02-08	33.230	33.890	31.510	31.730	28.435	710,557
2022-02-07	31.300	33.620	31.290	33.250	29.797	737,277
2022-01-28	32.400	32.880	30.600	31.300	28.050	729,169
2022-01-27	33.070	33.100	31.340	32.560	29.179	1,053,284
2022-01-26	30.070	32.880	30.070	32.350	28.991	1,111,956
2022-01-25	33.210	33.900	30.930	30.950	27.736	1,462,112
2022-01-24	34.340	35.950	33.160	33.900	30.380	1,550,699
2022-01-21	37.660	37.660	35.470	35.630	31.930	573,688
2022-01-20	38.290	39.380	36.080	36.950	33.113	872,811
2022-01-19	37.460	38.550	36.170	37.720	33.803	1,051,579
2022-01-18	39.510	40.480	36.520	37.000	33.158	1,408,755
2022-01-17	37.550	40.750	37.550	39.720	35.595	1,612,217
2022-01-14	35.430	38.500	35.250	37.650	33.740	1,105,064
2022-01-13	36.620	37.410	35.880	35.880	32.154	975,146
2022-01-12	37.530	38.800	36.600	37.030	33.185	991,103
2022-01-11	37.900	37.950	36.660	37.530	33.633	981,331
2022-01-10	37.000	38.880	35.620	36.850	33.023	1,784,761
2022-01-07	33.050	37.790	32.660	37.060	33.212	3,797,185
2022-01-06	30.880	33.460	30.680	33.050	29.618	1,224,925
2022-01-05	32.210	32.210	30.580	31.020	27.799	998,260
2022-01-04	33.000	34.000	31.620	32.200	28.856	1,287,116
2021-12-31	33.630	34.260	32.680	33.440	29.968	1,249,793
2021-12-30	29.230	33.290	29.230	33.290	29.833	3,497,327
2021-12-29	28.230	29.440	27.850	28.930	25.926	669,030
2021-12-28	28.230	28.860	27.920	28.110	25.191	437,087
2021-12-27	27.390	28.780	26.980	28.230	25.299	650,614
2021-12-24	28.810	28.940	27.360	27.390	24.546	980,283
2021-12-23	28.890	30.880	28.590	29.000	25.989	1,040,316
2021-12-22	28.990	29.390	28.670	28.880	25.881	452,644
2021-12-21	30.410	30.480	28.880	29.200	26.168	684,337
2021-12-20	30.240	30.380	29.500	29.550	26.482	621,900
2021-12-17	31.010	31.280	30.090	30.500	27.333	922,112
2021-12-16	31.840	32.590	31.010	31.170	27.933	1,309,666
2021-12-15	30.290	31.610	30.080	31.480	28.211	1,465,856
2021-12-14	29.580	31.170	29.300	30.370	27.216	1,245,522
2021-12-13	30.500	30.620	29.120	29.880	26.777	1,410,212
2021-12-10	26.750	30.980	26.670	30.620	27.440	2,942,491
2021-12-09	26.120	27.360	26.120	27.090	24.277	571,984
2021-12-08	26.800	27.000	26.440	26.650	23.883	554,332
2021-12-07	28.580	28.580	26.260	26.750	23.972	1,453,407
2021-12-06	28.810	28.810	27.000	27.800	24.913	1,654,867
2021-12-03	29.630	29.630	28.200	28.800	25.809	1,339,804
2021-12-02	30.000	30.390	29.250	29.600	26.526	1,032,667
2021-12-01	29.030	30.660	28.180	30.250	27.109	2,336,081
2021-11-30	28.850	29.590	28.620	28.950	25.944	1,252,056
2021-11-29	27.970	28.920	27.050	28.560	25.594	981,266
2021-11-26	28.770	29.380	27.910	28.140	25.218	844,601
2021-11-25	28.730	28.840	28.050	28.760	25.774	1,152,942
2021-11-24	28.860	29.460	28.410	28.740	25.756	983,971
2021-11-23	28.400	29.450	28.010	28.950	25.944	1,456,427
2021-11-22	27.440	29.060	27.350	28.560	25.594	1,666,241
2021-11-19	27.160	28.040	27.010	27.580	24.716	1,161,269
2021-11-18	27.500	27.990	27.010	27.260	24.429	1,288,878
2021-11-17	25.850	28.170	25.600	27.740	24.859	2,380,281
2021-11-16	26.380	26.560	25.350	25.450	22.807	1,242,792
2021-11-15	25.900	26.750	25.590	26.500	23.748	1,646,147
2021-11-12	24.930	25.980	24.380	25.900	23.211	1,506,029
2021-11-11	24.660	25.240	24.540	24.930	22.341	937,382
2021-11-10	24.460	25.200	24.420	24.780	22.207	715,720

← NewerPage 20 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.