Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.810 | 4.880 | 4.770 | 4.780 | 4.780 | 4,896,700 |
| 2026-10-20 | 4.820 | 4.860 | 4.740 | 4.790 | 4.790 | 5,906,100 |
| 2026-10-19 | 4.910 | 4.940 | 4.710 | 4.800 | 4.800 | 9,847,400 |
| 2026-10-16 | 4.830 | 5.120 | 4.800 | 4.920 | 4.920 | 13,072,700 |
| 2026-10-15 | 4.890 | 4.900 | 4.740 | 4.780 | 4.780 | 6,602,200 |
| 2026-10-14 | 5.040 | 5.060 | 4.920 | 4.960 | 4.960 | 6,159,800 |
| 2026-10-13 | 4.940 | 5.100 | 4.800 | 5.040 | 5.040 | 7,555,099 |
| 2026-10-12 | 5.120 | 5.140 | 4.970 | 4.970 | 4.970 | 6,629,500 |
| 2026-10-09 | 4.930 | 5.140 | 4.850 | 5.120 | 5.120 | 10,834,200 |
| 2026-10-08 | 4.990 | 5.050 | 4.930 | 4.970 | 4.970 | 4,655,400 |
| 2026-09-30 | 5.050 | 5.060 | 4.930 | 4.980 | 4.980 | 7,090,400 |
| 2026-09-29 | 4.940 | 5.090 | 4.860 | 5.050 | 5.050 | 11,558,440 |
| 2026-09-28 | 4.970 | 4.990 | 4.880 | 4.940 | 4.940 | 6,795,918 |
| 2026-09-24 | 5.000 | 5.050 | 4.940 | 4.970 | 4.970 | 5,177,968 |
| 2026-09-23 | 5.100 | 5.120 | 5.010 | 5.020 | 5.020 | 5,678,500 |
| 2026-09-22 | 5.130 | 5.140 | 5.030 | 5.110 | 5.110 | 10,723,800 |
| 2026-09-21 | 5.050 | 5.130 | 5.020 | 5.130 | 5.130 | 8,780,700 |
| 2026-09-18 | 5.050 | 5.130 | 5.010 | 5.030 | 5.030 | 7,076,690 |
| 2026-09-17 | 5.030 | 5.070 | 4.900 | 5.030 | 5.030 | 7,651,800 |
| 2026-09-16 | 4.870 | 5.060 | 4.820 | 5.030 | 5.030 | 9,193,073 |
| 2026-09-15 | 5.060 | 5.090 | 4.880 | 4.880 | 4.880 | 8,336,788 |
| 2026-09-14 | 5.060 | 5.110 | 5.000 | 5.060 | 5.060 | 6,016,800 |
| 2026-09-11 | 5.200 | 5.270 | 5.020 | 5.080 | 5.080 | 9,871,885 |
| 2026-09-10 | 5.280 | 5.350 | 5.220 | 5.260 | 5.260 | 11,600,300 |
| 2026-09-09 | 5.230 | 5.340 | 5.170 | 5.290 | 5.290 | 11,844,750 |
| 2026-09-08 | 5.190 | 5.480 | 5.180 | 5.260 | 5.260 | 13,188,379 |
| 2026-09-07 | 5.180 | 5.240 | 5.100 | 5.150 | 5.150 | 11,146,610 |
| 2026-09-04 | 5.180 | 5.350 | 5.120 | 5.190 | 5.190 | 16,839,943 |
| 2026-09-03 | 5.310 | 5.370 | 5.080 | 5.090 | 5.090 | 18,672,348 |
| 2026-09-02 | 5.160 | 5.630 | 5.100 | 5.270 | 5.270 | 28,239,199 |
| 2026-09-01 | 5.090 | 5.300 | 5.030 | 5.210 | 5.210 | 18,847,500 |
| 2026-08-31 | 5.150 | 5.180 | 4.950 | 5.100 | 5.100 | 24,033,104 |
| 2026-08-28 | 5.080 | 5.390 | 5.080 | 5.250 | 5.250 | 28,360,504 |
| 2026-08-27 | 4.950 | 5.180 | 4.900 | 5.110 | 5.110 | 30,042,000 |
| 2026-08-26 | 4.700 | 5.140 | 4.700 | 5.000 | 5.000 | 38,607,188 |
| 2026-08-25 | 4.950 | 5.250 | 4.900 | 4.990 | 4.990 | 42,113,305 |
| 2026-08-24 | 4.740 | 4.880 | 4.700 | 4.770 | 4.770 | 19,163,023 |
| 2026-08-21 | 4.650 | 4.720 | 4.580 | 4.720 | 4.720 | 8,021,502 |
| 2026-08-20 | 4.540 | 4.700 | 4.540 | 4.660 | 4.660 | 6,487,587 |
| 2026-08-19 | 4.610 | 4.640 | 4.520 | 4.530 | 4.530 | 5,201,100 |
| 2026-08-18 | 4.660 | 4.700 | 4.580 | 4.640 | 4.640 | 5,636,200 |
| 2026-08-17 | 4.650 | 4.700 | 4.570 | 4.640 | 4.640 | 7,721,945 |
| 2026-08-14 | 4.610 | 4.620 | 4.520 | 4.560 | 4.560 | 4,439,100 |
| 2026-08-13 | 4.680 | 4.700 | 4.580 | 4.590 | 4.590 | 4,990,100 |
| 2026-08-12 | 4.630 | 4.710 | 4.620 | 4.680 | 4.680 | 6,077,244 |
| 2026-08-11 | 4.710 | 4.720 | 4.630 | 4.650 | 4.650 | 7,280,900 |
| 2026-08-10 | 4.580 | 4.720 | 4.540 | 4.700 | 4.700 | 9,005,452 |
| 2026-08-07 | 4.530 | 4.570 | 4.440 | 4.560 | 4.560 | 8,592,000 |
| 2026-08-06 | 4.650 | 4.690 | 4.490 | 4.590 | 4.590 | 10,623,512 |
| 2026-08-05 | 4.560 | 4.620 | 4.480 | 4.550 | 4.550 | 6,990,500 |
| 2026-08-04 | 4.560 | 4.610 | 4.490 | 4.530 | 4.530 | 5,068,418 |
| 2026-08-03 | 4.470 | 4.570 | 4.440 | 4.540 | 4.540 | 7,021,013 |
| 2026-07-31 | 4.360 | 4.480 | 4.350 | 4.470 | 4.470 | 6,622,094 |
| 2026-07-30 | 4.350 | 4.470 | 4.320 | 4.370 | 4.370 | 7,829,456 |
| 2026-07-29 | 4.270 | 4.380 | 4.270 | 4.370 | 4.370 | 7,609,035 |
| 2026-07-28 | 4.210 | 4.320 | 4.180 | 4.270 | 4.270 | 7,591,701 |
| 2026-07-27 | 4.150 | 4.270 | 4.110 | 4.210 | 4.210 | 5,577,600 |
| 2026-07-24 | 4.230 | 4.260 | 4.090 | 4.130 | 4.130 | 6,004,400 |
| 2026-07-23 | 4.090 | 4.270 | 4.080 | 4.250 | 4.250 | 8,612,768 |
| 2026-07-22 | 4.080 | 4.170 | 4.040 | 4.110 | 4.110 | 7,806,180 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.1000 CNY |
| 2020-06-11 | 0.0300 CNY |
| 2019-06-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.