Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.230 | 5.450 | 5.170 | 5.400 | 5.266 | 16,774,873 |
| 2024-04-26 | 5.330 | 5.330 | 5.110 | 5.280 | 5.149 | 28,501,085 |
| 2024-04-25 | 5.330 | 5.700 | 5.310 | 5.680 | 5.539 | 16,404,960 |
| 2024-04-24 | 5.250 | 5.370 | 5.230 | 5.370 | 5.237 | 9,736,440 |
| 2024-04-23 | 5.240 | 5.360 | 5.180 | 5.250 | 5.120 | 10,202,902 |
| 2024-04-22 | 5.500 | 5.580 | 5.250 | 5.270 | 5.139 | 15,908,216 |
| 2024-04-19 | 5.500 | 5.730 | 5.450 | 5.580 | 5.442 | 17,969,540 |
| 2024-04-18 | 5.420 | 5.620 | 5.300 | 5.530 | 5.393 | 18,949,786 |
| 2024-04-17 | 5.180 | 5.620 | 5.180 | 5.530 | 5.393 | 31,713,844 |
| 2024-04-16 | 5.660 | 5.780 | 5.540 | 5.540 | 5.403 | 14,609,440 |
| 2024-04-15 | 6.440 | 6.540 | 6.160 | 6.160 | 6.007 | 20,836,200 |
| 2024-04-12 | 6.400 | 6.840 | 6.280 | 6.840 | 6.670 | 57,022,278 |
| 2024-04-11 | 6.100 | 6.420 | 6.060 | 6.220 | 6.066 | 23,571,467 |
| 2024-04-10 | 6.230 | 6.450 | 6.140 | 6.270 | 6.114 | 30,689,541 |
| 2024-04-09 | 6.050 | 6.350 | 5.870 | 6.230 | 6.075 | 23,602,552 |
| 2024-04-08 | 6.260 | 6.360 | 6.070 | 6.180 | 6.027 | 26,516,548 |
| 2024-04-03 | 6.150 | 6.240 | 6.030 | 6.160 | 6.007 | 18,802,096 |
| 2024-04-02 | 5.980 | 6.170 | 5.950 | 6.040 | 5.890 | 12,857,456 |
| 2024-04-01 | 5.980 | 6.120 | 5.920 | 6.030 | 5.880 | 15,477,050 |
| 2024-03-29 | 5.790 | 6.000 | 5.790 | 5.970 | 5.822 | 11,254,006 |
| 2024-03-28 | 5.760 | 5.880 | 5.750 | 5.800 | 5.656 | 13,730,297 |
| 2024-03-27 | 5.870 | 6.030 | 5.750 | 5.810 | 5.666 | 11,809,397 |
| 2024-03-26 | 5.890 | 5.970 | 5.730 | 5.880 | 5.734 | 13,689,845 |
| 2024-03-25 | 6.080 | 6.190 | 5.880 | 5.890 | 5.744 | 18,273,299 |
| 2024-03-22 | 6.450 | 6.470 | 6.070 | 6.080 | 5.929 | 27,854,360 |
| 2024-03-21 | 6.280 | 6.680 | 6.200 | 6.480 | 6.319 | 29,939,172 |
| 2024-03-20 | 6.320 | 6.570 | 6.130 | 6.250 | 6.095 | 34,162,967 |
| 2024-03-19 | 5.850 | 6.370 | 5.840 | 6.370 | 6.212 | 29,404,647 |
| 2024-03-18 | 5.830 | 5.880 | 5.680 | 5.790 | 5.646 | 27,422,834 |
| 2024-03-15 | 5.880 | 5.960 | 5.640 | 5.810 | 5.666 | 34,239,033 |
| 2024-03-14 | 6.190 | 6.610 | 5.980 | 6.040 | 5.890 | 57,975,404 |
| 2024-03-13 | 6.030 | 6.030 | 6.030 | 6.030 | 5.880 | 6,498,120 |
| 2024-03-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.344 | 2,131,506 |
| 2024-03-11 | 4.940 | 5.040 | 4.920 | 4.980 | 4.856 | 8,515,896 |
| 2024-03-08 | 4.920 | 4.970 | 4.770 | 4.880 | 4.759 | 7,685,983 |
| 2024-03-07 | 4.810 | 5.010 | 4.770 | 4.890 | 4.769 | 12,734,616 |
| 2024-03-06 | 4.660 | 4.850 | 4.630 | 4.790 | 4.671 | 9,448,227 |
| 2024-03-05 | 4.760 | 4.850 | 4.660 | 4.700 | 4.583 | 8,655,400 |
| 2024-03-04 | 4.720 | 4.800 | 4.620 | 4.760 | 4.642 | 8,247,826 |
| 2024-03-01 | 4.700 | 4.740 | 4.630 | 4.720 | 4.603 | 7,959,308 |
| 2024-02-29 | 4.510 | 4.700 | 4.490 | 4.690 | 4.574 | 9,221,168 |
| 2024-02-28 | 4.950 | 5.070 | 4.560 | 4.570 | 4.457 | 14,513,770 |
| 2024-02-27 | 4.750 | 4.960 | 4.680 | 4.960 | 4.837 | 8,171,000 |
| 2024-02-26 | 4.710 | 4.870 | 4.660 | 4.750 | 4.632 | 9,261,422 |
| 2024-02-23 | 4.590 | 4.720 | 4.520 | 4.690 | 4.574 | 8,747,428 |
| 2024-02-22 | 4.420 | 4.570 | 4.420 | 4.550 | 4.437 | 8,405,334 |
| 2024-02-21 | 4.280 | 4.600 | 4.270 | 4.450 | 4.340 | 13,350,150 |
| 2024-02-20 | 4.270 | 4.330 | 4.210 | 4.320 | 4.213 | 7,029,268 |
| 2024-02-19 | 4.220 | 4.360 | 4.200 | 4.280 | 4.174 | 14,399,952 |
| 2024-02-08 | 3.830 | 4.190 | 3.780 | 4.170 | 4.067 | 21,159,124 |
| 2024-02-07 | 3.970 | 3.980 | 3.730 | 3.810 | 3.716 | 17,452,631 |
| 2024-02-06 | 4.000 | 4.170 | 3.740 | 3.990 | 3.891 | 20,671,260 |
| 2024-02-05 | 4.470 | 4.510 | 4.150 | 4.150 | 4.047 | 12,299,005 |
| 2024-02-02 | 4.870 | 5.040 | 4.470 | 4.610 | 4.496 | 10,223,911 |
| 2024-02-01 | 4.900 | 4.970 | 4.790 | 4.860 | 4.739 | 10,185,198 |
| 2024-01-31 | 5.300 | 5.400 | 4.920 | 4.930 | 4.808 | 11,674,093 |
| 2024-01-30 | 5.550 | 5.560 | 5.280 | 5.300 | 5.169 | 9,152,901 |
| 2024-01-29 | 5.770 | 5.780 | 5.440 | 5.450 | 5.315 | 11,673,427 |
| 2024-01-26 | 5.840 | 5.920 | 5.740 | 5.740 | 5.598 | 7,637,300 |
| 2024-01-25 | 5.840 | 5.870 | 5.670 | 5.830 | 5.685 | 9,994,900 |
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.