Zhongmiao Hldg (Qingdao) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.000 | 11.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-22 | 11.000 | 11.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-21 | 11.000 | 11.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-20 | 11.000 | 11.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2026-10-13 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 0 |
| 2026-10-12 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 0 |
| 2026-10-09 | 11.000 | 11.000 | 9.830 | 9.830 | 9.830 | 0 |
| 2026-10-08 | 11.000 | 11.000 | 9.880 | 9.880 | 9.880 | 0 |
| 2026-10-07 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-10-06 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-10-05 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-10-02 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-29 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-24 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 100 |
| 2026-09-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 100 |
| 2026-09-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,100 |
| 2026-09-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2026-09-18 | 7.700 | 8.050 | 7.700 | 8.050 | 8.050 | 2,900 |
| 2026-09-17 | 8.090 | 8.090 | 8.060 | 8.060 | 8.060 | 2,000 |
| 2026-09-16 | 8.745 | 8.745 | 8.095 | 8.095 | 8.095 | 2,600 |
| 2026-09-15 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | 0 |
| 2026-09-14 | 8.800 | 8.800 | 8.745 | 8.745 | 8.745 | 800 |
| 2026-09-11 | 8.300 | 9.900 | 8.300 | 9.300 | 9.300 | 43,300 |
| 2026-09-10 | 7.700 | 7.710 | 7.690 | 7.690 | 7.690 | 1,000 |
| 2026-09-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,900 |
| 2026-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2026-09-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 200 |
| 2026-09-04 | 8.200 | 8.360 | 8.200 | 8.340 | 8.340 | 0 |
| 2026-09-03 | 8.200 | 8.360 | 8.200 | 8.345 | 8.345 | 400 |
| 2026-09-02 | 8.200 | 8.360 | 8.200 | 8.360 | 8.360 | 400 |
| 2026-09-01 | 8.160 | 8.360 | 8.160 | 8.360 | 8.360 | 1,800 |
| 2026-08-31 | 8.155 | 8.155 | 8.155 | 8.155 | 8.155 | 100 |
| 2026-08-28 | 8.155 | 8.155 | 8.155 | 8.155 | 8.155 | 400 |
| 2026-08-27 | 8.210 | 8.210 | 8.100 | 8.150 | 8.150 | 900 |
| 2026-08-26 | 8.210 | 8.800 | 8.195 | 8.195 | 8.195 | 2,200 |
| 2026-08-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2026-08-24 | 9.000 | 9.000 | 8.500 | 8.510 | 8.510 | 3,700 |
| 2026-08-21 | 8.885 | 8.885 | 8.885 | 8.885 | 8.885 | 0 |
| 2026-08-20 | 8.895 | 8.895 | 8.885 | 8.885 | 8.885 | 1,600 |
| 2026-08-19 | 8.895 | 8.895 | 8.895 | 8.895 | 8.895 | 0 |
| 2026-08-18 | 8.895 | 8.895 | 8.895 | 8.895 | 8.895 | 0 |
| 2026-08-17 | 8.895 | 8.895 | 8.895 | 8.895 | 8.895 | 0 |
| 2026-08-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,300 |
| 2026-08-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,300 |
| 2026-08-12 | 7.905 | 9.020 | 7.900 | 8.920 | 8.920 | 6,000 |
| 2026-08-11 | 7.915 | 7.920 | 7.900 | 7.900 | 7.900 | 700 |
| 2026-08-10 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 100 |
| 2026-08-07 | 7.905 | 7.905 | 7.905 | 7.905 | 7.905 | 0 |
| 2026-08-06 | 7.905 | 7.905 | 7.905 | 7.905 | 7.905 | 0 |
| 2026-08-05 | 7.510 | 7.905 | 7.365 | 7.905 | 7.905 | 6,300 |
| 2026-08-04 | 7.805 | 7.805 | 7.500 | 7.510 | 7.510 | 11,100 |
| 2026-08-03 | 8.060 | 8.060 | 7.800 | 7.800 | 7.800 | 9,200 |
| 2026-07-31 | 8.050 | 8.050 | 7.850 | 8.050 | 8.050 | 22,600 |
| 2026-07-30 | 8.800 | 9.190 | 8.280 | 8.300 | 8.300 | 7,400 |
Page 1 of 5 · 245 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.