Suzhou Mingzhi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.720 | 25.010 | 24.450 | 24.700 | 22.135 | 695,545 |
| 2021-11-08 | 23.600 | 24.640 | 23.520 | 24.640 | 22.081 | 723,868 |
| 2021-11-05 | 23.880 | 24.280 | 23.580 | 23.840 | 21.364 | 642,480 |
| 2021-11-04 | 23.500 | 24.000 | 23.270 | 23.840 | 21.364 | 517,832 |
| 2021-11-03 | 23.260 | 23.480 | 23.030 | 23.290 | 20.872 | 316,900 |
| 2021-11-02 | 23.450 | 24.000 | 23.000 | 23.210 | 20.800 | 707,110 |
| 2021-11-01 | 23.350 | 23.800 | 22.730 | 23.500 | 21.060 | 758,586 |
| 2021-10-29 | 22.280 | 23.380 | 22.050 | 22.820 | 20.450 | 830,805 |
| 2021-10-28 | 22.250 | 22.540 | 21.750 | 21.860 | 19.590 | 652,168 |
| 2021-10-27 | 23.450 | 23.450 | 22.230 | 22.400 | 20.074 | 894,873 |
| 2021-10-26 | 24.370 | 24.570 | 23.200 | 23.450 | 21.015 | 1,138,897 |
| 2021-10-25 | 24.320 | 24.470 | 23.760 | 24.370 | 21.839 | 441,557 |
| 2021-10-22 | 24.680 | 24.800 | 23.860 | 24.120 | 21.615 | 1,059,482 |
| 2021-10-21 | 25.380 | 25.610 | 24.600 | 24.600 | 22.046 | 694,262 |
| 2021-10-20 | 26.000 | 26.160 | 25.180 | 25.580 | 22.924 | 1,138,474 |
| 2021-10-19 | 25.880 | 26.160 | 25.770 | 25.920 | 23.228 | 913,218 |
| 2021-10-18 | 25.970 | 25.970 | 25.350 | 25.640 | 22.978 | 576,390 |
| 2021-10-15 | 25.250 | 26.030 | 25.000 | 26.000 | 23.300 | 1,024,319 |
| 2021-10-14 | 24.800 | 26.500 | 24.500 | 25.830 | 23.148 | 1,439,084 |
← NewerPage 21 of 21 · 1,219 trading days
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.