Zhongmiao Hldg (Qingdao) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	12.840	12.840	12.840	12.840	12.497	1,000
2025-02-07	11.800	13.240	11.800	12.840	12.497	4,000
2025-02-06	12.040	12.040	12.040	12.040	11.718	0
2025-02-05	13.800	13.800	12.040	12.040	11.718	37,000
2025-02-04	13.820	13.820	13.820	13.820	13.451	0
2025-02-03	13.820	13.820	13.560	13.820	13.451	7,500
2025-01-28	13.420	13.560	13.420	13.560	13.198	2,500
2025-01-27	13.280	14.280	12.960	13.420	13.061	34,440
2025-01-24	13.780	14.060	12.500	12.900	12.555	37,000
2025-01-23	12.320	13.860	12.320	13.780	13.412	228,500
2025-01-22	12.100	12.500	10.500	12.020	11.699	1,142,500
2025-01-21	11.880	12.100	11.700	11.700	11.387	23,000
2025-01-20	11.520	11.900	11.420	11.680	11.368	33,500
2025-01-17	10.940	11.280	10.920	10.920	10.628	15,000
2025-01-16	10.540	10.940	10.540	10.940	10.648	27,000
2025-01-15	10.560	10.840	10.220	10.840	10.550	50,500
2025-01-14	10.440	10.660	10.280	10.440	10.161	108,000
2025-01-13	9.810	10.000	9.810	10.000	9.733	2,500
2025-01-10	9.200	9.990	9.200	9.990	9.723	894,000
2025-01-09	9.220	10.440	9.100	9.980	9.713	64,000
2025-01-08	10.820	10.820	8.500	8.730	8.497	895,000
2025-01-07	10.900	11.060	10.600	10.800	10.511	221,500
2025-01-06	10.920	10.920	10.760	10.900	10.609	21,000
2025-01-03	10.700	10.920	10.700	10.900	10.609	10,000
2025-01-02	10.900	11.300	10.900	11.080	10.784	20,500
2024-12-31	11.000	11.280	11.000	11.240	10.940	16,000
2024-12-30	11.140	11.380	11.000	11.280	10.978	16,500
2024-12-27	10.900	11.200	10.900	11.140	10.842	6,500
2024-12-24	10.900	11.460	10.700	10.900	10.609	24,500
2024-12-23	10.820	11.440	10.420	10.800	10.511	30,000
2024-12-20	10.500	11.380	10.500	10.940	10.648	92,000
2024-12-19	10.880	10.880	10.700	10.800	10.511	2,000
2024-12-18	11.000	11.000	10.300	10.880	10.589	71,000
2024-12-17	10.800	11.160	10.800	11.040	10.745	1,629,000
2024-12-16	11.200	11.480	10.000	10.800	10.511	117,000
2024-12-13	11.380	11.620	11.320	11.480	11.173	46,000
2024-12-12	11.880	11.880	11.220	11.660	11.348	77,000
2024-12-11	11.360	12.500	11.360	12.060	11.738	58,500
2024-12-10	12.000	12.000	11.320	11.580	11.270	12,500
2024-12-09	11.020	12.000	11.020	11.820	11.504	68,500
2024-12-06	11.480	11.500	10.080	11.020	10.725	44,000
2024-12-05	10.880	11.700	10.740	11.420	11.115	91,500
2024-12-04	9.000	10.700	8.250	10.620	10.336	1,224,000
2024-12-03	9.580	9.580	8.080	8.240	8.020	89,000
2024-12-02	10.160	10.320	8.480	8.580	8.351	112,500
2024-11-29	10.340	10.340	9.000	9.700	9.441	77,000
2024-11-28	10.800	11.460	10.300	10.300	10.025	37,000
2024-11-27	11.560	11.560	10.620	10.800	10.511	44,500
2024-11-26	11.360	12.720	10.400	11.300	10.998	141,000
2024-11-25	10.100	13.780	9.860	11.280	10.978	574,000
2024-11-22	7.350	9.980	7.250	9.730	9.470	380,000
2024-11-21	6.750	7.420	6.740	7.320	7.124	74,500
2024-11-20	6.850	6.860	6.710	6.750	6.570	40,000
2024-11-19	6.750	6.840	6.720	6.800	6.618	17,000
2024-11-18	6.450	6.710	6.450	6.710	6.531	16,000
2024-11-15	6.290	6.800	6.290	6.800	6.618	12,500
2024-11-14	6.830	6.860	6.580	6.740	6.560	29,000
2024-11-13	6.700	6.860	6.700	6.860	6.677	10,500
2024-11-12	6.680	6.910	6.680	6.910	6.725	48,000
2024-11-11	6.590	6.800	6.210	6.800	6.618	30,000

← NewerPage 8 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.