Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	8.900	8.900	8.480	8.490	8.490	30,000
2026-07-28	9.160	9.160	8.900	8.900	8.900	6,200
2026-07-27	9.190	9.210	9.180	9.180	9.180	2,800
2026-07-24	9.600	9.600	9.180	9.180	9.180	1,700
2026-07-23	10.000	10.000	10.000	10.000	10.000	0
2026-07-22	10.000	10.000	10.000	10.000	10.000	300
2026-07-21	10.500	10.500	10.000	10.000	10.000	400
2026-07-20	9.670	9.670	9.670	9.670	9.670	0
2026-07-17	9.680	9.680	9.680	9.680	9.680	0
2026-07-16	9.680	9.680	9.680	9.680	9.680	2,100
2026-07-15	9.390	9.390	9.390	9.390	9.390	0
2026-07-14	8.900	9.500	8.900	9.390	9.390	9,300
2026-07-13	9.190	9.200	8.900	8.900	8.900	6,500
2026-07-10	9.570	9.980	8.500	9.400	9.400	10,700
2026-07-09	9.900	9.900	8.480	9.850	9.850	28,500
2026-07-08	9.000	11.000	8.900	9.890	9.890	13,600
2026-07-07	10.400	11.960	10.390	11.700	11.700	1,000
2026-07-06	10.400	11.960	10.390	11.960	11.960	1,000
2026-07-03	10.400	10.400	10.400	10.400	10.400	100
2026-07-02	10.400	10.400	10.400	10.400	10.400	100
2026-06-30	10.400	10.400	10.400	10.400	10.400	0
2026-06-29	10.400	10.400	10.400	10.400	10.400	0
2026-06-26	10.400	10.400	10.400	10.400	10.400	100
2026-06-25	10.010	10.010	10.010	10.010	10.010	0
2026-06-24	10.010	10.010	10.010	10.010	10.010	0
2026-06-23	10.010	10.010	10.010	10.010	10.010	0
2026-06-22	9.900	10.010	9.900	10.010	10.010	2,200
2026-06-18	11.000	11.000	9.900	9.900	9.900	7,200
2026-06-17	11.000	11.000	11.000	11.000	11.000	0
2026-06-16	11.200	11.200	11.000	11.000	11.000	300
2026-06-15	11.500	11.500	11.200	11.200	11.200	4,000
2026-06-12	10.500	11.410	10.500	11.200	11.200	16,100
2026-06-11	11.450	11.450	11.450	11.450	11.450	0
2026-06-10	10.850	12.340	10.850	11.480	11.480	89,300
2026-06-09	10.850	12.340	10.850	11.490	11.490	89,300
2026-06-08	12.000	12.000	11.000	11.000	11.000	400
2026-06-05	12.000	12.000	11.320	11.320	11.320	400
2026-06-04	10.690	10.700	10.600	10.600	10.600	1,100
2026-06-03	10.990	11.900	10.690	10.690	10.690	4,200
2026-06-02	11.300	11.300	10.800	10.800	10.800	2,900
2026-06-01	10.300	12.500	10.300	11.380	11.380	4,900
2026-05-29	10.850	11.800	10.840	11.150	10.967	37,400
2026-05-28	10.990	11.000	10.310	10.690	10.514	7,900
2026-05-27	11.200	11.200	10.500	10.520	10.347	51,000
2026-05-26	11.880	13.000	11.200	11.290	11.104	229,000
2026-05-22	10.600	12.600	10.600	11.880	11.685	118,700
2026-05-21	10.400	10.600	9.810	10.480	10.308	10,200
2026-05-20	10.400	10.790	10.320	10.600	10.426	3,800
2026-05-19	10.410	10.790	10.410	10.790	10.613	16,300
2026-05-18	10.690	11.670	10.690	10.920	10.740	200
2026-05-15	10.860	10.870	10.690	10.690	10.514	12,200
2026-05-14	10.890	10.890	10.890	10.890	10.711	0
2026-05-13	11.030	11.030	10.650	10.950	10.770	8,300
2026-05-12	10.620	11.040	10.400	10.660	10.485	6,700
2026-05-11	10.610	10.660	10.480	10.630	10.455	24,100
2026-05-08	10.800	10.800	10.230	10.600	10.426	32,500
2026-05-07	11.410	11.560	10.400	10.930	10.750	128,700
2026-05-06	11.910	12.000	11.300	11.890	11.694	5,500
2026-05-05	10.980	12.000	10.610	11.870	11.675	14,600
2026-05-04	11.090	11.090	10.830	10.980	10.799	2,200

← NewerPage 2 of 10 · 545 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1835 HKD
2025-06-10	0.1474 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.