Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.400	15.400	15.200	15.400	14.988	5,000
2025-05-09	15.220	15.420	15.220	15.400	14.988	3,500
2025-05-08	15.600	15.600	15.220	15.220	14.813	16,500
2025-05-07	15.000	15.580	14.100	15.580	15.164	40,500
2025-05-06	15.000	15.000	14.900	14.900	14.502	9,500
2025-05-02	14.900	15.000	14.900	15.000	14.599	3,500
2025-04-30	15.160	15.420	14.900	14.900	14.502	20,000
2025-04-29	15.000	15.000	14.900	14.900	14.502	4,500
2025-04-28	15.000	15.000	15.000	15.000	14.599	0
2025-04-25	14.700	15.080	14.700	15.000	14.599	4,000
2025-04-24	14.900	14.900	13.820	13.840	13.470	20,000
2025-04-23	14.520	14.520	14.520	14.520	14.132	0
2025-04-22	15.180	15.180	14.440	14.460	14.073	4,000
2025-04-17	15.500	15.500	15.180	15.180	14.774	2,000
2025-04-16	15.200	15.900	14.960	15.180	14.774	12,000
2025-04-15	16.000	16.020	15.100	15.100	14.696	6,500
2025-04-14	15.820	15.840	15.800	15.820	15.397	3,500
2025-04-11	15.900	15.900	15.900	15.900	15.475	0
2025-04-10	14.700	16.000	14.700	15.920	15.494	4,500
2025-04-09	16.100	16.100	14.700	14.700	14.307	16,000
2025-04-08	17.360	17.360	16.060	16.060	15.631	11,500
2025-04-07	18.000	18.000	18.000	18.000	17.519	0
2025-04-03	18.660	18.660	18.660	18.660	18.161	2,000
2025-04-02	18.700	18.700	18.660	18.660	18.161	16,000
2025-04-01	17.480	18.760	17.480	18.600	18.103	26,000
2025-03-31	17.900	18.400	16.480	17.100	16.643	56,500
2025-03-28	18.000	18.000	17.000	17.800	17.324	6,000
2025-03-27	18.000	18.100	17.800	17.900	17.422	6,500
2025-03-26	17.500	18.400	17.000	17.780	17.305	14,500
2025-03-25	18.600	18.600	16.880	16.980	16.526	8,500
2025-03-24	17.640	18.700	17.640	18.360	17.869	96,500
2025-03-21	17.000	18.460	16.880	17.660	17.188	14,000
2025-03-20	18.000	18.000	17.900	17.900	17.422	6,000
2025-03-19	18.500	18.500	17.500	18.440	17.947	6,500
2025-03-18	17.340	18.000	17.300	17.900	17.422	22,000
2025-03-17	16.000	18.000	16.000	17.320	16.857	56,500
2025-03-14	14.200	16.320	14.100	16.000	15.572	78,000
2025-03-13	12.440	13.260	12.440	13.260	12.906	33,500
2025-03-12	12.200	12.200	12.200	12.200	11.874	0
2025-03-11	12.540	12.540	12.200	12.200	11.874	2,000
2025-03-10	12.560	12.560	12.540	12.540	12.205	7,500
2025-03-07	12.800	12.900	12.800	12.900	12.555	6,500
2025-03-06	12.400	12.540	12.360	12.360	12.030	14,000
2025-03-05	12.540	12.560	12.540	12.540	12.205	13,000
2025-03-04	12.500	12.540	12.120	12.540	12.205	12,000
2025-03-03	11.900	12.500	11.900	12.500	12.166	500
2025-02-28	12.320	12.320	11.700	11.900	11.582	19,000
2025-02-27	12.620	12.620	12.300	12.320	11.991	74,000
2025-02-26	12.780	12.780	12.780	12.780	12.438	1,500
2025-02-25	12.500	12.640	12.500	12.640	12.302	2,000
2025-02-24	12.300	12.800	12.280	12.800	12.458	4,000
2025-02-21	12.600	12.900	12.360	12.380	12.049	48,000
2025-02-20	12.320	12.580	12.000	12.500	12.166	15,500
2025-02-19	11.700	12.680	11.180	12.680	12.341	37,500
2025-02-18	12.520	12.800	12.520	12.800	12.458	8,000
2025-02-17	12.780	13.360	12.600	12.620	12.283	17,500
2025-02-14	12.300	12.540	12.300	12.360	12.030	17,500
2025-02-13	12.120	12.760	12.120	12.620	12.283	14,000
2025-02-12	12.500	12.500	12.100	12.100	11.777	87,000
2025-02-11	12.500	12.520	12.500	12.520	12.185	500

← NewerPage 7 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.