Zhongmiao Hldg (Qingdao) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16.240 | 16.240 | 16.240 | 16.240 | 15.973 | 0 |
| 2026-01-27 | 16.200 | 16.200 | 16.000 | 16.090 | 15.825 | 2,500 |
| 2026-01-26 | 16.700 | 16.700 | 16.700 | 16.700 | 16.425 | 0 |
| 2026-01-23 | 17.500 | 17.500 | 16.700 | 16.700 | 16.425 | 2,000 |
| 2026-01-22 | 17.600 | 17.600 | 17.600 | 17.600 | 17.310 | 0 |
| 2026-01-21 | 17.600 | 17.600 | 17.600 | 17.600 | 17.310 | 0 |
| 2026-01-20 | 17.600 | 17.600 | 17.600 | 17.600 | 17.310 | 0 |
| 2026-01-19 | 18.000 | 18.000 | 17.600 | 17.600 | 17.310 | 5,500 |
| 2026-01-16 | 17.600 | 18.500 | 17.420 | 18.500 | 18.196 | 7,000 |
| 2026-01-15 | 18.000 | 18.000 | 17.660 | 17.890 | 17.596 | 30,500 |
| 2026-01-14 | 17.700 | 17.990 | 17.650 | 17.670 | 17.379 | 25,000 |
| 2026-01-13 | 17.800 | 17.810 | 17.760 | 17.790 | 17.497 | 34,500 |
| 2026-01-12 | 17.500 | 18.300 | 17.500 | 18.060 | 17.763 | 59,500 |
| 2026-01-09 | 16.990 | 17.500 | 16.990 | 17.500 | 17.212 | 3,000 |
| 2026-01-08 | 15.990 | 16.000 | 15.990 | 16.000 | 15.737 | 6,000 |
| 2026-01-07 | 15.600 | 15.670 | 15.600 | 15.670 | 15.412 | 1,000 |
| 2026-01-06 | 17.950 | 17.960 | 16.000 | 16.000 | 15.737 | 100,500 |
| 2026-01-05 | 17.950 | 17.950 | 17.950 | 17.950 | 17.655 | 7,000 |
| 2026-01-02 | 17.980 | 17.980 | 17.970 | 17.970 | 17.674 | 13,500 |
| 2025-12-31 | 17.970 | 17.970 | 17.970 | 17.970 | 17.674 | 0 |
| 2025-12-30 | 17.970 | 17.970 | 17.970 | 17.970 | 17.674 | 0 |
| 2025-12-29 | 17.970 | 17.970 | 17.970 | 17.970 | 17.674 | 7,500 |
| 2025-12-24 | 17.400 | 18.880 | 17.400 | 17.980 | 17.684 | 18,000 |
| 2025-12-23 | 17.000 | 17.480 | 17.000 | 17.480 | 17.192 | 33,000 |
| 2025-12-22 | 17.300 | 17.300 | 17.300 | 17.300 | 17.015 | 500 |
| 2025-12-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.524 | 0 |
| 2025-12-18 | 16.800 | 16.800 | 16.800 | 16.800 | 16.524 | 1,500 |
| 2025-12-17 | 16.930 | 16.930 | 16.930 | 16.930 | 16.651 | 0 |
| 2025-12-16 | 16.950 | 16.950 | 16.950 | 16.950 | 16.671 | 0 |
| 2025-12-15 | 16.700 | 17.000 | 16.700 | 16.950 | 16.671 | 41,000 |
| 2025-12-12 | 16.820 | 16.820 | 16.680 | 16.700 | 16.425 | 18,000 |
| 2025-12-11 | 16.810 | 16.810 | 16.810 | 16.810 | 16.533 | 0 |
| 2025-12-10 | 16.490 | 17.000 | 16.490 | 16.810 | 16.533 | 76,500 |
| 2025-12-09 | 15.950 | 16.500 | 15.890 | 16.490 | 16.219 | 243,500 |
| 2025-12-08 | 15.020 | 16.000 | 15.020 | 15.930 | 15.668 | 112,500 |
| 2025-12-05 | 15.800 | 15.800 | 14.790 | 15.020 | 14.773 | 113,000 |
| 2025-12-04 | 14.800 | 15.000 | 14.600 | 15.000 | 14.753 | 66,000 |
| 2025-12-03 | 14.600 | 15.000 | 14.490 | 15.000 | 14.753 | 4,000 |
| 2025-12-02 | 14.600 | 14.600 | 14.600 | 14.600 | 14.360 | 4,500 |
| 2025-12-01 | 13.800 | 14.300 | 13.800 | 14.300 | 14.065 | 1,500 |
| 2025-11-28 | 12.980 | 12.980 | 12.980 | 12.980 | 12.766 | 0 |
| 2025-11-27 | 12.980 | 12.980 | 12.980 | 12.980 | 12.766 | 0 |
| 2025-11-26 | 12.980 | 12.980 | 12.980 | 12.980 | 12.766 | 0 |
| 2025-11-25 | 12.200 | 12.980 | 12.180 | 12.980 | 12.766 | 92,000 |
| 2025-11-24 | 13.210 | 13.210 | 12.200 | 12.200 | 11.999 | 136,500 |
| 2025-11-21 | 13.420 | 13.420 | 13.420 | 13.420 | 13.199 | 0 |
| 2025-11-20 | 13.420 | 13.420 | 13.420 | 13.420 | 13.199 | 0 |
| 2025-11-19 | 13.420 | 13.420 | 13.420 | 13.420 | 13.199 | 0 |
| 2025-11-18 | 13.420 | 13.420 | 13.420 | 13.420 | 13.199 | 0 |
| 2025-11-17 | 13.420 | 13.420 | 13.420 | 13.420 | 13.199 | 1,000 |
| 2025-11-14 | 13.700 | 13.700 | 13.400 | 13.410 | 13.189 | 3,000 |
| 2025-11-13 | 14.100 | 14.100 | 14.100 | 14.100 | 13.868 | 0 |
| 2025-11-12 | 13.900 | 14.100 | 13.900 | 14.100 | 13.868 | 2,500 |
| 2025-11-11 | 13.900 | 13.900 | 13.900 | 13.900 | 13.671 | 3,000 |
| 2025-11-10 | 14.500 | 14.500 | 14.500 | 14.500 | 14.261 | 0 |
| 2025-11-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.261 | 0 |
| 2025-11-06 | 14.280 | 14.500 | 14.250 | 14.500 | 14.261 | 4,000 |
| 2025-11-05 | 14.280 | 14.280 | 14.280 | 14.280 | 14.045 | 0 |
| 2025-11-04 | 14.320 | 14.320 | 14.320 | 14.320 | 14.084 | 0 |
| 2025-11-03 | 14.320 | 14.320 | 14.320 | 14.320 | 14.084 | 0 |
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.