Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.320	14.320	14.320	14.320	14.084	0
2025-10-30	14.320	14.320	14.320	14.320	14.084	0
2025-10-28	14.320	14.320	14.320	14.320	14.084	0
2025-10-27	15.000	15.450	14.310	14.320	14.084	52,000
2025-10-24	14.300	14.900	14.080	14.900	14.655	44,000
2025-10-23	15.680	15.680	14.700	14.700	14.458	6,500
2025-10-22	15.170	15.740	14.950	15.680	15.422	66,500
2025-10-21	14.390	15.100	14.300	15.100	14.852	79,500
2025-10-20	13.700	13.700	13.700	13.700	13.475	1,000
2025-10-17	13.710	13.710	13.700	13.700	13.475	6,500
2025-10-16	13.700	13.700	13.700	13.700	13.475	0
2025-10-15	13.600	13.700	13.600	13.600	13.376	8,000
2025-10-14	13.600	13.600	13.600	13.600	13.376	2,500
2025-10-13	13.990	14.000	13.900	14.000	13.770	6,500
2025-10-10	15.500	15.500	15.500	15.500	15.245	0
2025-10-09	15.510	15.510	15.500	15.500	15.245	1,500
2025-10-08	16.110	16.110	16.110	16.110	15.845	0
2025-10-06	15.000	17.300	15.000	16.110	15.845	35,000
2025-10-03	14.550	14.550	14.550	14.550	14.311	4,000
2025-10-02	14.550	14.600	14.550	14.550	14.311	15,000
2025-09-30	14.000	14.490	14.000	14.490	14.252	12,500
2025-09-29	13.600	13.600	13.600	13.600	13.376	0
2025-09-26	13.290	13.600	13.290	13.600	13.376	10,500
2025-09-25	13.420	13.420	13.260	13.260	13.042	27,000
2025-09-24	13.260	13.400	13.260	13.400	13.180	9,500
2025-09-23	13.420	13.420	13.250	13.250	13.032	5,500
2025-09-22	13.500	13.500	13.400	13.410	13.189	3,500
2025-09-19	13.690	13.710	13.690	13.710	13.484	7,500
2025-09-18	13.820	13.820	13.700	13.700	13.475	12,000
2025-09-17	13.790	13.790	13.780	13.780	13.553	8,500
2025-09-16	13.800	13.800	13.200	13.780	13.553	8,500
2025-09-15	13.800	14.000	13.800	14.000	13.770	49,500
2025-09-12	13.800	14.000	13.600	14.000	13.770	7,000
2025-09-11	14.100	14.100	13.900	13.900	13.671	4,500
2025-09-10	14.110	14.110	14.100	14.100	13.868	6,000
2025-09-09	14.150	14.290	14.000	14.290	14.055	4,000
2025-09-08	14.000	14.150	13.800	14.150	13.917	9,000
2025-09-05	14.300	14.380	14.050	14.270	14.035	31,000
2025-09-04	14.300	14.380	13.700	14.380	14.143	26,000
2025-09-03	13.700	14.190	13.620	14.190	13.957	18,000
2025-09-02	14.210	14.300	13.600	13.600	13.376	34,500
2025-09-01	14.100	14.100	13.930	13.930	13.701	1,000
2025-08-29	13.700	14.100	13.610	13.610	13.386	25,000
2025-08-28	13.700	14.180	13.520	13.610	13.386	39,500
2025-08-27	13.800	14.980	13.500	13.500	13.278	24,000
2025-08-26	13.500	13.500	13.500	13.500	13.278	1,000
2025-08-25	13.400	14.790	13.350	14.000	13.770	46,500
2025-08-22	13.570	13.570	13.200	13.200	12.983	2,500
2025-08-21	13.570	13.570	13.570	13.570	13.347	500
2025-08-20	13.570	13.570	13.570	13.570	13.347	500
2025-08-19	13.740	13.740	13.550	13.570	13.347	2,000
2025-08-18	14.370	14.600	13.400	13.740	13.514	24,000
2025-08-15	14.600	14.600	14.000	14.000	13.770	19,000
2025-08-14	15.390	15.400	14.800	14.800	14.557	17,500
2025-08-13	14.600	15.400	14.600	15.400	15.147	10,000
2025-08-12	14.200	14.600	14.200	14.600	14.360	2,500
2025-08-11	14.200	14.200	14.200	14.200	13.966	500
2025-08-08	14.800	14.800	14.800	14.800	14.557	0
2025-08-07	14.800	14.800	14.800	14.800	14.557	0
2025-08-06	14.800	14.800	14.800	14.800	14.557	0

← NewerPage 5 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.