Zhejiang Ming Jewelry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.410	5.430	5.340	5.390	5.390	6,076,820
2026-04-21	5.450	5.470	5.380	5.430	5.430	6,664,320
2026-04-20	5.420	5.500	5.380	5.460	5.460	5,791,600
2026-04-17	5.570	5.590	5.380	5.420	5.420	8,340,200
2026-04-16	5.510	5.600	5.480	5.570	5.570	5,905,183
2026-04-15	5.590	5.590	5.480	5.500	5.500	6,215,235
2026-04-14	5.640	5.660	5.500	5.570	5.570	7,093,048
2026-04-13	5.640	5.650	5.560	5.610	5.610	5,988,884
2026-04-10	5.650	5.710	5.600	5.630	5.630	6,902,900
2026-04-09	5.750	5.750	5.580	5.600	5.600	6,774,900
2026-04-08	5.680	5.770	5.630	5.770	5.770	8,232,400
2026-04-07	5.420	5.590	5.370	5.570	5.570	6,350,901
2026-04-03	5.660	5.670	5.370	5.400	5.400	7,342,400
2026-04-02	5.700	5.770	5.590	5.630	5.630	6,699,800
2026-04-01	5.800	5.830	5.660	5.720	5.720	6,734,300
2026-03-31	5.810	5.920	5.680	5.700	5.700	9,711,000
2026-03-30	5.770	5.800	5.640	5.770	5.770	4,909,000
2026-03-27	5.610	5.770	5.550	5.740	5.740	7,211,000
2026-03-26	5.730	5.820	5.600	5.630	5.630	8,057,400
2026-03-25	5.650	5.770	5.630	5.730	5.730	8,252,591
2026-03-24	5.480	5.660	5.370	5.650	5.650	14,164,050
2026-03-23	5.620	5.660	5.360	5.380	5.380	13,539,770
2026-03-20	5.860	5.880	5.690	5.690	5.690	9,829,100
2026-03-19	5.910	6.000	5.800	5.820	5.820	8,923,000
2026-03-18	5.910	5.990	5.860	5.970	5.970	5,859,200
2026-03-17	5.960	6.050	5.900	5.900	5.900	6,322,300
2026-03-16	5.940	6.020	5.910	5.960	5.960	6,791,461
2026-03-13	6.010	6.120	5.960	5.980	5.980	6,385,100
2026-03-12	6.080	6.120	6.030	6.040	6.040	6,895,500
2026-03-11	6.170	6.180	6.060	6.080	6.080	6,797,300
2026-03-10	6.050	6.170	6.020	6.160	6.160	7,956,700
2026-03-09	6.000	6.060	5.930	6.020	6.020	10,024,900
2026-03-06	5.910	6.070	5.850	6.070	6.070	11,202,180
2026-03-05	6.050	6.060	5.900	5.930	5.930	10,905,700
2026-03-04	5.890	6.010	5.830	5.980	5.980	13,842,800
2026-03-03	6.220	6.300	5.980	5.990	5.990	18,557,301
2026-03-02	6.300	6.360	6.090	6.190	6.190	16,253,900
2026-02-27	6.180	6.260	6.150	6.240	6.240	8,127,200
2026-02-26	6.390	6.390	6.190	6.210	6.210	12,491,700
2026-02-25	6.340	6.470	6.300	6.350	6.350	12,933,120
2026-02-24	6.320	6.390	6.300	6.350	6.350	11,724,200
2026-02-13	6.330	6.370	6.190	6.220	6.220	13,386,800
2026-02-12	6.450	6.470	6.280	6.340	6.340	11,556,160
2026-02-11	6.510	6.530	6.450	6.480	6.480	8,967,277
2026-02-10	6.650	6.700	6.510	6.530	6.530	11,410,200
2026-02-09	6.560	6.690	6.550	6.650	6.650	14,551,200
2026-02-06	6.350	6.640	6.310	6.570	6.570	19,533,020
2026-02-05	6.430	6.520	6.360	6.390	6.390	13,413,000
2026-02-04	6.500	6.500	6.380	6.490	6.490	14,388,440
2026-02-03	6.320	6.480	6.260	6.470	6.470	24,506,070
2026-02-02	6.340	6.450	6.210	6.240	6.240	27,027,529
2026-01-30	6.470	6.600	6.350	6.570	6.570	45,068,059
2026-01-29	7.000	7.070	6.590	6.660	6.660	58,711,473
2026-01-28	6.750	7.080	6.640	6.950	6.950	68,054,094
2026-01-27	6.590	6.850	6.460	6.620	6.620	41,297,898
2026-01-26	6.660	6.990	6.600	6.710	6.710	51,960,953
2026-01-23	6.500	6.680	6.400	6.570	6.570	40,340,262
2026-01-22	6.270	6.490	6.150	6.410	6.410	44,098,512
2026-01-21	6.080	6.430	6.050	6.290	6.290	54,914,199
2026-01-20	6.030	6.130	5.950	6.080	6.080	56,134,461

← NewerPage 3 of 21 · 1,212 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.