Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.800	14.800	14.800	14.800	14.557	500
2025-08-04	14.800	14.800	14.800	14.800	14.557	500
2025-08-01	15.140	15.140	14.880	14.880	14.635	12,500
2025-07-31	14.500	14.980	14.500	14.980	14.734	2,500
2025-07-30	14.900	14.920	14.900	14.900	14.655	10,000
2025-07-29	14.200	14.200	14.200	14.200	13.966	500
2025-07-28	14.220	14.220	14.220	14.220	13.986	1,500
2025-07-25	13.980	14.200	13.980	14.200	13.966	6,000
2025-07-24	14.020	14.020	13.600	13.600	13.376	1,500
2025-07-23	14.000	14.020	14.000	14.020	13.789	2,500
2025-07-22	14.500	14.500	14.500	14.500	14.261	0
2025-07-21	14.500	14.500	14.500	14.500	14.261	500
2025-07-18	14.700	14.700	14.700	14.700	14.458	0
2025-07-17	15.000	15.000	14.680	14.700	14.458	1,000
2025-07-16	14.960	17.000	14.540	15.500	15.245	27,500
2025-07-15	14.000	14.000	14.000	14.000	13.770	3,500
2025-07-14	14.140	14.140	14.140	14.140	13.907	1,000
2025-07-11	14.140	14.140	14.140	14.140	13.907	0
2025-07-10	14.080	14.140	14.080	14.140	13.907	500
2025-07-09	14.100	14.440	14.100	14.440	14.202	2,000
2025-07-08	15.040	15.040	14.400	14.400	14.163	2,000
2025-07-07	15.280	17.100	15.240	15.340	15.088	136,500
2025-07-04	15.020	15.020	14.520	14.520	14.281	13,500
2025-07-03	15.480	15.480	15.480	15.480	15.225	3,000
2025-07-02	15.060	15.480	15.060	15.480	15.225	1,500
2025-06-30	15.840	15.840	14.800	15.160	14.911	8,000
2025-06-27	14.100	16.280	14.100	16.000	15.737	83,500
2025-06-26	13.800	13.800	13.800	13.800	13.573	0
2025-06-25	13.800	13.800	13.800	13.800	13.573	9,000
2025-06-24	13.360	13.360	13.360	13.360	13.140	500
2025-06-23	13.360	13.360	13.360	13.360	13.140	4,000
2025-06-20	13.360	13.360	13.360	13.360	13.140	2,500
2025-06-19	13.560	13.580	13.500	13.500	13.278	8,500
2025-06-18	13.620	13.620	13.620	13.620	13.396	3,000
2025-06-17	13.940	13.960	13.900	13.900	13.671	14,500
2025-06-16	12.520	13.940	12.500	13.940	13.711	13,500
2025-06-13	12.660	12.660	12.420	12.640	12.432	7,500
2025-06-12	13.400	13.400	12.600	12.620	12.412	12,000
2025-06-11	13.880	13.880	13.500	13.500	13.278	2,000
2025-06-10	13.940	13.940	13.940	13.940	13.711	0
2025-06-09	14.100	14.100	14.100	14.100	13.723	0
2025-06-06	14.100	14.100	14.100	14.100	13.723	0
2025-06-05	14.040	14.100	14.040	14.100	13.723	11,000
2025-06-04	13.520	14.040	13.520	14.040	13.665	8,500
2025-06-03	14.020	14.020	13.180	13.180	12.828	6,500
2025-06-02	14.020	14.020	14.020	14.020	13.645	3,000
2025-05-30	14.840	14.960	13.900	14.020	13.645	67,500
2025-05-29	15.400	15.400	14.600	14.700	14.307	73,000
2025-05-28	15.020	15.200	15.000	15.100	14.696	10,500
2025-05-27	15.500	15.660	14.820	14.820	14.424	34,500
2025-05-26	14.040	15.300	14.000	15.300	14.891	27,500
2025-05-23	15.000	15.000	13.600	14.060	13.684	30,000
2025-05-22	16.700	16.800	15.600	15.600	15.183	13,500
2025-05-21	17.700	18.880	16.880	16.880	16.429	6,000
2025-05-20	16.480	17.300	16.480	16.960	16.507	19,000
2025-05-19	15.900	15.900	15.900	15.900	15.475	500
2025-05-16	16.480	16.480	15.160	15.900	15.475	13,500
2025-05-15	15.440	15.460	15.220	15.460	15.047	3,000
2025-05-14	15.200	15.500	15.100	15.440	15.027	10,500
2025-05-13	15.400	15.400	15.400	15.400	14.988	3,500

← NewerPage 6 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.