Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.490 | 6.990 | 6.070 | 6.220 | 6.220 | 81,156,445 |
| 2026-01-16 | 6.250 | 6.480 | 6.230 | 6.350 | 6.350 | 37,897,874 |
| 2026-01-15 | 7.550 | 7.590 | 6.920 | 6.920 | 6.920 | 38,682,200 |
| 2026-01-14 | 6.780 | 7.690 | 6.660 | 7.690 | 7.690 | 90,275,783 |
| 2026-01-13 | 6.230 | 6.990 | 6.180 | 6.990 | 6.990 | 48,738,002 |
| 2026-01-12 | 5.770 | 6.350 | 5.760 | 6.350 | 6.350 | 28,540,604 |
| 2026-01-09 | 5.670 | 5.810 | 5.660 | 5.770 | 5.770 | 9,879,340 |
| 2026-01-08 | 5.620 | 5.720 | 5.570 | 5.700 | 5.700 | 10,282,200 |
| 2026-01-07 | 5.840 | 5.840 | 5.610 | 5.620 | 5.620 | 16,091,900 |
| 2026-01-06 | 5.650 | 5.880 | 5.620 | 5.860 | 5.860 | 19,596,316 |
| 2026-01-05 | 5.620 | 5.660 | 5.560 | 5.650 | 5.650 | 8,220,000 |
| 2025-12-31 | 5.600 | 5.650 | 5.530 | 5.620 | 5.620 | 7,680,880 |
| 2025-12-30 | 5.640 | 5.690 | 5.500 | 5.620 | 5.620 | 10,015,000 |
| 2025-12-29 | 5.710 | 5.730 | 5.590 | 5.680 | 5.680 | 7,594,900 |
| 2025-12-26 | 5.670 | 5.780 | 5.670 | 5.680 | 5.680 | 10,180,700 |
| 2025-12-25 | 5.630 | 5.720 | 5.570 | 5.680 | 5.680 | 8,179,184 |
| 2025-12-24 | 5.680 | 5.700 | 5.590 | 5.640 | 5.640 | 12,255,600 |
| 2025-12-23 | 5.740 | 5.740 | 5.610 | 5.640 | 5.640 | 10,386,400 |
| 2025-12-22 | 5.710 | 5.740 | 5.650 | 5.670 | 5.670 | 10,383,800 |
| 2025-12-19 | 5.550 | 5.720 | 5.480 | 5.710 | 5.710 | 17,310,024 |
| 2025-12-18 | 5.370 | 5.600 | 5.370 | 5.530 | 5.530 | 13,982,717 |
| 2025-12-17 | 5.390 | 5.430 | 5.240 | 5.410 | 5.410 | 12,359,538 |
| 2025-12-16 | 5.480 | 5.550 | 5.370 | 5.370 | 5.370 | 8,765,900 |
| 2025-12-15 | 5.440 | 5.510 | 5.390 | 5.480 | 5.480 | 8,719,400 |
| 2025-12-12 | 5.530 | 5.600 | 5.460 | 5.460 | 5.460 | 11,495,000 |
| 2025-12-11 | 5.830 | 5.850 | 5.530 | 5.530 | 5.530 | 19,583,900 |
| 2025-12-10 | 5.830 | 5.900 | 5.730 | 5.830 | 5.830 | 11,778,983 |
| 2025-12-09 | 5.890 | 5.940 | 5.830 | 5.840 | 5.840 | 10,504,900 |
| 2025-12-08 | 5.950 | 5.950 | 5.860 | 5.910 | 5.910 | 13,152,641 |
| 2025-12-05 | 5.830 | 5.950 | 5.790 | 5.940 | 5.940 | 14,851,567 |
| 2025-12-04 | 6.020 | 6.030 | 5.730 | 5.830 | 5.830 | 24,593,005 |
| 2025-12-03 | 6.200 | 6.250 | 6.020 | 6.050 | 6.050 | 18,465,400 |
| 2025-12-02 | 6.200 | 6.240 | 6.080 | 6.200 | 6.200 | 18,988,061 |
| 2025-12-01 | 6.190 | 6.380 | 6.190 | 6.240 | 6.240 | 29,398,025 |
| 2025-11-28 | 6.130 | 6.230 | 6.030 | 6.200 | 6.200 | 26,317,600 |
| 2025-11-27 | 6.300 | 6.310 | 6.080 | 6.100 | 6.100 | 32,598,700 |
| 2025-11-26 | 6.250 | 6.370 | 6.200 | 6.320 | 6.320 | 51,430,900 |
| 2025-11-25 | 6.280 | 6.470 | 6.150 | 6.470 | 6.470 | 85,947,920 |
| 2025-11-24 | 5.930 | 6.470 | 5.700 | 6.470 | 6.470 | 36,879,635 |
| 2025-11-21 | 5.950 | 6.030 | 5.640 | 5.880 | 5.880 | 14,795,400 |
| 2025-11-20 | 6.080 | 6.100 | 5.910 | 5.960 | 5.960 | 9,282,770 |
| 2025-11-19 | 6.080 | 6.080 | 5.960 | 6.050 | 6.050 | 9,430,912 |
| 2025-11-18 | 6.110 | 6.120 | 5.980 | 6.040 | 6.040 | 7,514,000 |
| 2025-11-17 | 6.060 | 6.080 | 6.020 | 6.070 | 6.070 | 7,752,700 |
| 2025-11-14 | 6.020 | 6.100 | 5.980 | 6.020 | 6.020 | 9,064,322 |
| 2025-11-13 | 5.940 | 6.030 | 5.890 | 6.020 | 6.020 | 8,940,902 |
| 2025-11-12 | 6.000 | 6.060 | 5.920 | 5.940 | 5.940 | 8,639,200 |
| 2025-11-11 | 5.950 | 6.020 | 5.900 | 6.000 | 6.000 | 9,697,700 |
| 2025-11-10 | 5.900 | 5.980 | 5.840 | 5.940 | 5.940 | 8,948,220 |
| 2025-11-07 | 5.800 | 5.860 | 5.770 | 5.860 | 5.860 | 6,851,586 |
| 2025-11-06 | 5.830 | 5.840 | 5.750 | 5.800 | 5.800 | 6,413,484 |
| 2025-11-05 | 5.670 | 5.840 | 5.650 | 5.830 | 5.830 | 8,397,200 |
| 2025-11-04 | 5.750 | 5.770 | 5.650 | 5.720 | 5.720 | 6,901,300 |
| 2025-11-03 | 5.710 | 5.760 | 5.680 | 5.750 | 5.750 | 6,521,600 |
| 2025-10-31 | 5.640 | 5.740 | 5.640 | 5.710 | 5.710 | 6,397,400 |
| 2025-10-30 | 5.720 | 5.740 | 5.620 | 5.630 | 5.630 | 7,112,800 |
| 2025-10-29 | 5.790 | 5.820 | 5.720 | 5.750 | 5.750 | 6,776,500 |
| 2025-10-28 | 5.720 | 5.820 | 5.680 | 5.790 | 5.790 | 7,221,100 |
| 2025-10-27 | 5.750 | 5.790 | 5.710 | 5.740 | 5.740 | 7,866,700 |
| 2025-10-24 | 5.820 | 5.860 | 5.740 | 5.740 | 5.740 | 9,459,700 |
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.