Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.170	4.180	3.980	4.110	4.110	12,462,565
2026-07-20	4.260	4.360	4.110	4.180	4.180	11,589,100
2026-07-17	4.380	4.500	4.230	4.260	4.260	10,059,100
2026-07-16	4.400	4.460	4.290	4.410	4.410	7,632,800
2026-07-15	4.270	4.430	4.260	4.360	4.360	8,938,300
2026-07-14	4.170	4.300	4.100	4.280	4.280	8,030,800
2026-07-13	4.330	4.340	4.160	4.180	4.180	9,866,500
2026-07-10	4.210	4.450	4.130	4.290	4.290	16,776,039
2026-07-09	4.180	4.250	4.100	4.220	4.220	9,633,821
2026-07-08	4.110	4.220	4.060	4.190	4.190	9,411,415
2026-07-07	4.280	4.280	4.120	4.140	4.140	11,662,800
2026-07-06	4.320	4.390	4.250	4.260	4.260	9,551,200
2026-07-03	4.230	4.380	4.230	4.330	4.330	13,121,200
2026-07-02	4.180	4.300	4.150	4.190	4.190	11,242,059
2026-07-01	4.160	4.230	4.110	4.200	4.200	22,492,100
2026-06-30	4.230	4.270	4.120	4.150	4.150	9,167,802
2026-06-29	4.260	4.300	4.090	4.250	4.250	6,709,968
2026-06-26	4.340	4.350	4.180	4.270	4.270	9,063,141
2026-06-25	4.370	4.380	4.250	4.320	4.320	6,280,260
2026-06-24	4.540	4.600	4.330	4.370	4.370	9,265,320
2026-06-23	4.580	4.700	4.530	4.550	4.550	7,251,500
2026-06-22	4.540	4.590	4.350	4.580	4.580	7,451,204
2026-06-18	4.570	4.620	4.500	4.550	4.550	4,570,600
2026-06-17	4.650	4.690	4.560	4.610	4.610	6,576,265
2026-06-16	4.740	4.750	4.610	4.700	4.700	4,483,487
2026-06-15	4.760	4.920	4.690	4.740	4.740	6,532,600
2026-06-12	4.650	4.770	4.590	4.750	4.750	6,602,059
2026-06-11	4.630	4.690	4.560	4.630	4.630	5,233,900
2026-06-10	4.740	4.770	4.590	4.680	4.680	7,576,300
2026-06-09	4.720	4.810	4.660	4.770	4.770	6,011,067
2026-06-08	4.800	4.890	4.640	4.710	4.710	9,164,055
2026-06-05	4.810	4.980	4.740	4.890	4.890	6,978,501
2026-06-04	4.900	4.950	4.750	4.810	4.810	8,741,700
2026-06-03	5.000	5.010	4.890	4.920	4.920	6,445,461
2026-06-02	5.110	5.150	4.950	5.010	5.010	8,035,777
2026-06-01	5.000	5.150	4.890	5.100	5.100	8,134,421
2026-05-29	5.060	5.140	5.000	5.010	5.010	7,429,108
2026-05-28	5.030	5.090	4.930	5.060	5.060	8,883,936
2026-05-27	5.180	5.200	4.980	5.030	5.030	9,454,217
2026-05-26	5.270	5.290	5.130	5.180	5.180	8,672,122
2026-05-25	5.360	5.470	5.210	5.270	5.270	8,111,800
2026-05-22	5.320	5.390	5.210	5.330	5.330	6,080,598
2026-05-21	5.480	5.550	5.240	5.260	5.260	8,726,500
2026-05-20	5.580	5.580	5.370	5.430	5.430	7,438,102
2026-05-19	5.610	5.630	5.490	5.580	5.580	7,347,718
2026-05-18	5.550	5.550	5.440	5.530	5.530	8,783,317
2026-05-15	5.580	5.610	5.460	5.510	5.510	6,905,800
2026-05-14	5.740	5.770	5.570	5.600	5.600	6,578,020
2026-05-13	5.700	5.760	5.660	5.700	5.700	7,494,735
2026-05-12	5.810	5.840	5.670	5.690	5.690	7,208,141
2026-05-11	5.850	5.890	5.720	5.810	5.810	8,698,625
2026-05-08	5.700	5.870	5.640	5.850	5.850	11,308,060
2026-05-07	5.710	5.880	5.690	5.710	5.710	9,573,988
2026-05-06	5.710	5.730	5.650	5.690	5.690	9,251,100
2026-04-30	5.660	5.770	5.640	5.710	5.710	10,427,150
2026-04-29	5.570	5.740	5.520	5.680	5.680	17,071,430
2026-04-28	5.430	5.720	5.420	5.570	5.570	23,767,350
2026-04-27	5.320	5.410	5.170	5.400	5.400	8,684,260
2026-04-24	5.300	5.360	5.210	5.320	5.320	7,062,200
2026-04-23	5.380	5.400	5.250	5.300	5.300	6,905,580

← NewerPage 2 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.