Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.130	12.010	11.130	11.570	11.380	10,600
2026-04-29	10.650	11.300	10.640	11.120	10.937	16,000
2026-04-28	10.830	11.270	10.580	10.650	10.475	24,200
2026-04-27	11.030	11.480	11.000	11.000	10.819	2,900
2026-04-24	10.630	11.780	10.630	11.680	11.488	25,000
2026-04-23	10.700	10.960	10.700	10.960	10.780	3,700
2026-04-22	11.040	11.290	10.730	10.870	10.691	24,800
2026-04-21	12.190	12.190	10.510	11.300	11.114	36,000
2026-04-20	11.370	12.200	10.750	11.240	11.055	149,900
2026-04-17	11.780	12.800	11.000	11.460	11.271	241,300
2026-04-16	14.980	14.980	11.500	11.780	11.586	251,000
2026-04-15	13.870	16.810	13.140	14.090	13.858	246,700
2026-04-14	33.000	33.500	12.000	13.480	13.258	473,900
2026-04-13	34.940	34.940	29.280	30.280	29.782	24,900
2026-04-10	48.200	48.500	29.720	31.980	31.454	105,700
2026-04-09	44.040	48.400	43.000	48.000	47.210	10,400
2026-04-08	45.700	48.200	44.000	48.000	47.210	2,500
2026-04-02	43.900	45.900	43.900	45.700	44.948	3,200
2026-04-01	40.200	44.000	38.980	43.960	43.237	11,300
2026-03-31	39.980	39.980	39.980	39.980	39.322	0
2026-03-30	36.520	40.000	36.520	39.980	39.322	8,300
2026-03-27	33.800	40.400	33.800	40.400	39.735	5,200
2026-03-26	36.000	38.000	34.480	34.480	33.913	1,700
2026-03-25	38.480	38.480	35.220	36.000	35.408	11,300
2026-03-24	36.000	38.980	35.520	37.800	37.178	12,300
2026-03-23	38.300	39.960	33.180	35.020	34.444	15,000
2026-03-20	41.020	41.020	39.320	39.980	39.322	10,300
2026-03-19	42.480	42.480	40.180	41.000	40.325	11,600
2026-03-18	43.480	44.200	40.320	41.780	41.093	9,500
2026-03-17	44.800	45.220	40.020	41.020	40.345	16,000
2026-03-16	45.500	47.000	43.920	45.240	44.496	16,200
2026-03-13	45.500	46.300	43.680	45.620	44.869	10,500
2026-03-12	47.980	47.980	45.100	46.320	45.558	9,700
2026-03-11	48.000	49.000	44.500	45.580	44.830	23,800
2026-03-10	46.840	46.960	43.540	46.920	46.148	23,400
2026-03-09	49.000	49.000	41.540	46.860	46.089	35,300
2026-03-06	38.000	50.000	37.520	49.800	48.981	128,100
2026-03-05	33.000	38.000	33.000	37.580	36.962	53,200
2026-03-04	31.000	32.980	31.000	32.700	32.162	16,400
2026-03-03	30.780	31.400	30.780	30.980	30.470	22,100
2026-03-02	31.400	31.400	29.840	30.160	29.664	19,300
2026-02-27	30.480	32.000	29.820	31.580	31.060	37,800
2026-02-26	28.360	30.980	28.360	30.540	30.038	24,400
2026-02-25	29.900	29.900	29.840	29.840	29.349	18,800
2026-02-24	28.320	31.000	28.320	29.960	29.467	24,100
2026-02-23	30.980	30.980	28.700	30.360	29.860	19,700
2026-02-20	31.980	32.500	28.580	28.820	28.346	30,200
2026-02-16	31.400	32.980	30.640	32.040	31.513	21,100
2026-02-13	29.100	31.880	29.100	31.720	31.198	37,400
2026-02-12	30.800	30.820	28.340	29.100	28.621	46,200
2026-02-11	30.100	31.920	27.040	30.000	29.506	52,600
2026-02-10	39.520	42.000	29.500	30.880	30.372	83,700
2026-02-09	20.000	41.500	20.000	39.520	38.870	163,150
2026-02-06	19.510	19.650	18.600	19.650	19.327	574,200
2026-02-05	18.500	20.000	18.500	19.980	19.651	47,700
2026-02-04	16.800	18.000	16.720	17.800	17.507	1,900
2026-02-03	16.900	16.900	16.900	16.900	16.622	0
2026-02-02	16.810	17.000	16.810	16.900	16.622	1,600
2026-01-30	16.190	16.800	16.190	16.800	16.524	1,500
2026-01-29	16.240	16.510	16.180	16.510	16.238	2,000

← NewerPage 3 of 5 · 245 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.