Zhongmiao Hldg (Qingdao) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.810 | 6.960 | 6.760 | 6.790 | 6.609 | 44,500 |
| 2024-11-07 | 6.850 | 6.900 | 6.800 | 6.810 | 6.628 | 27,000 |
| 2024-11-06 | 6.680 | 6.880 | 6.670 | 6.850 | 6.667 | 43,500 |
| 2024-11-05 | 6.740 | 6.890 | 6.740 | 6.890 | 6.706 | 35,500 |
| 2024-11-04 | 6.180 | 6.830 | 6.180 | 6.740 | 6.560 | 41,000 |
| 2024-11-01 | 6.830 | 6.930 | 6.820 | 6.840 | 6.657 | 14,500 |
| 2024-10-31 | 6.900 | 6.980 | 6.600 | 6.960 | 6.774 | 107,000 |
| 2024-10-30 | 6.760 | 6.880 | 6.760 | 6.860 | 6.677 | 71,000 |
| 2024-10-29 | 6.650 | 6.800 | 6.610 | 6.760 | 6.579 | 88,500 |
| 2024-10-28 | 6.080 | 6.690 | 6.080 | 6.570 | 6.394 | 419,000 |
| 2024-10-25 | 6.510 | 6.720 | 6.000 | 6.540 | 6.365 | 75,500 |
| 2024-10-24 | 6.670 | 6.790 | 6.640 | 6.640 | 6.463 | 23,000 |
| 2024-10-23 | 6.350 | 6.880 | 6.350 | 6.640 | 6.463 | 89,000 |
| 2024-10-22 | 6.590 | 6.600 | 6.310 | 6.600 | 6.424 | 101,500 |
| 2024-10-21 | 6.300 | 6.590 | 6.300 | 6.590 | 6.414 | 26,500 |
| 2024-10-18 | 6.270 | 6.450 | 6.190 | 6.450 | 6.278 | 165,500 |
| 2024-10-17 | 6.400 | 6.500 | 6.360 | 6.500 | 6.326 | 20,500 |
| 2024-10-16 | 6.480 | 6.620 | 6.290 | 6.400 | 6.229 | 149,500 |
| 2024-10-15 | 6.190 | 6.520 | 6.040 | 6.480 | 6.307 | 119,500 |
| 2024-10-14 | 5.740 | 6.730 | 5.540 | 6.310 | 6.141 | 214,500 |
| 2024-10-10 | 5.940 | 6.280 | 5.940 | 6.140 | 5.976 | 50,500 |
| 2024-10-09 | 5.670 | 6.170 | 5.670 | 5.940 | 5.781 | 66,000 |
| 2024-10-08 | 6.250 | 6.450 | 5.620 | 5.980 | 5.820 | 143,000 |
| 2024-10-07 | 6.040 | 6.360 | 6.040 | 6.350 | 6.180 | 122,000 |
| 2024-10-04 | 5.710 | 6.440 | 5.710 | 6.290 | 6.122 | 188,000 |
| 2024-10-03 | 6.200 | 6.200 | 5.420 | 5.600 | 5.450 | 600,000 |
| 2024-10-02 | 6.300 | 6.320 | 6.110 | 6.320 | 6.151 | 244,000 |
| 2024-09-30 | 6.320 | 6.480 | 6.150 | 6.450 | 6.278 | 105,000 |
| 2024-09-27 | 6.260 | 6.400 | 6.190 | 6.270 | 6.102 | 38,000 |
| 2024-09-26 | 6.380 | 6.550 | 6.380 | 6.450 | 6.278 | 10,500 |
| 2024-09-25 | 6.590 | 6.670 | 6.390 | 6.580 | 6.404 | 80,000 |
| 2024-09-24 | 6.540 | 6.880 | 6.300 | 6.590 | 6.414 | 106,000 |
| 2024-09-23 | 7.070 | 7.070 | 6.420 | 6.500 | 6.326 | 123,500 |
| 2024-09-20 | 6.850 | 7.220 | 6.740 | 7.190 | 6.998 | 248,500 |
| 2024-09-19 | 6.130 | 6.900 | 6.130 | 6.800 | 6.618 | 213,500 |
| 2024-09-17 | 5.930 | 6.260 | 5.930 | 6.130 | 5.966 | 52,000 |
| 2024-09-16 | 6.300 | 6.300 | 6.110 | 6.130 | 5.966 | 25,000 |
| 2024-09-13 | 5.810 | 6.400 | 5.810 | 6.280 | 6.112 | 189,000 |
| 2024-09-12 | 6.260 | 6.260 | 6.140 | 6.140 | 5.976 | 35,500 |
| 2024-09-11 | 6.400 | 6.400 | 6.130 | 6.310 | 6.141 | 83,000 |
| 2024-09-10 | 6.070 | 6.470 | 6.070 | 6.400 | 6.229 | 45,000 |
| 2024-09-09 | 5.770 | 6.320 | 5.760 | 6.230 | 6.063 | 126,000 |
| 2024-09-05 | 5.700 | 5.820 | 5.540 | 5.770 | 5.616 | 120,000 |
| 2024-09-04 | 5.720 | 5.990 | 5.500 | 5.800 | 5.645 | 66,500 |
| 2024-09-03 | 5.800 | 6.150 | 5.600 | 5.900 | 5.742 | 217,500 |
| 2024-09-02 | 6.060 | 6.150 | 5.880 | 5.920 | 5.762 | 81,500 |
| 2024-08-30 | 6.360 | 6.440 | 6.100 | 6.110 | 5.947 | 115,500 |
| 2024-08-29 | 6.400 | 6.450 | 6.150 | 6.330 | 6.161 | 59,000 |
| 2024-08-28 | 6.550 | 6.550 | 6.300 | 6.300 | 6.132 | 22,500 |
| 2024-08-27 | 6.180 | 6.550 | 6.100 | 6.550 | 6.375 | 95,500 |
| 2024-08-26 | 6.810 | 7.280 | 6.350 | 6.370 | 6.200 | 761,000 |
| 2024-08-23 | 6.270 | 6.800 | 6.270 | 6.680 | 6.501 | 111,500 |
| 2024-08-22 | 6.200 | 6.500 | 6.000 | 6.270 | 6.102 | 176,000 |
| 2024-08-21 | 5.900 | 6.280 | 5.900 | 6.250 | 6.083 | 76,000 |
| 2024-08-20 | 6.130 | 6.130 | 5.830 | 5.880 | 5.723 | 128,500 |
| 2024-08-19 | 6.180 | 6.190 | 5.860 | 6.140 | 5.976 | 51,000 |
| 2024-08-16 | 6.500 | 6.500 | 6.060 | 6.310 | 6.141 | 56,000 |
| 2024-08-15 | 6.610 | 6.790 | 6.290 | 6.400 | 6.229 | 153,000 |
| 2024-08-14 | 5.390 | 6.610 | 5.280 | 6.610 | 6.433 | 192,500 |
| 2024-08-13 | 6.100 | 6.120 | 5.470 | 5.640 | 5.489 | 388,000 |
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.