Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.840 | 5.880 | 5.760 | 5.840 | 5.840 | 7,285,600 |
| 2025-10-22 | 5.900 | 5.950 | 5.780 | 5.870 | 5.870 | 9,970,591 |
| 2025-10-21 | 5.860 | 5.990 | 5.840 | 5.970 | 5.970 | 16,722,054 |
| 2025-10-20 | 5.780 | 5.920 | 5.740 | 5.860 | 5.860 | 19,069,520 |
| 2025-10-17 | 5.900 | 6.100 | 5.850 | 5.870 | 5.870 | 20,269,505 |
| 2025-10-16 | 5.860 | 5.990 | 5.820 | 5.850 | 5.850 | 13,764,394 |
| 2025-10-15 | 5.920 | 5.940 | 5.810 | 5.850 | 5.850 | 11,658,200 |
| 2025-10-14 | 5.910 | 6.020 | 5.820 | 5.850 | 5.850 | 24,416,800 |
| 2025-10-13 | 5.570 | 5.780 | 5.520 | 5.760 | 5.760 | 12,097,508 |
| 2025-10-10 | 5.720 | 5.770 | 5.680 | 5.710 | 5.710 | 10,441,500 |
| 2025-10-09 | 5.800 | 5.860 | 5.680 | 5.770 | 5.770 | 14,391,966 |
| 2025-09-30 | 5.590 | 5.690 | 5.580 | 5.630 | 5.630 | 7,828,686 |
| 2025-09-29 | 5.600 | 5.600 | 5.420 | 5.580 | 5.580 | 7,951,500 |
| 2025-09-26 | 5.550 | 5.610 | 5.510 | 5.560 | 5.560 | 6,496,107 |
| 2025-09-25 | 5.680 | 5.700 | 5.540 | 5.550 | 5.550 | 9,596,600 |
| 2025-09-24 | 5.580 | 5.680 | 5.530 | 5.680 | 5.680 | 8,051,900 |
| 2025-09-23 | 5.700 | 5.720 | 5.480 | 5.610 | 5.610 | 11,758,300 |
| 2025-09-22 | 5.700 | 5.740 | 5.580 | 5.690 | 5.690 | 9,573,700 |
| 2025-09-19 | 5.740 | 5.740 | 5.610 | 5.670 | 5.670 | 11,126,385 |
| 2025-09-18 | 5.930 | 5.930 | 5.710 | 5.730 | 5.730 | 15,686,658 |
| 2025-09-17 | 6.070 | 6.070 | 5.930 | 5.950 | 5.950 | 14,187,653 |
| 2025-09-16 | 6.100 | 6.180 | 5.950 | 6.080 | 6.080 | 14,666,320 |
| 2025-09-15 | 6.080 | 6.110 | 5.910 | 6.020 | 6.020 | 14,930,730 |
| 2025-09-12 | 6.150 | 6.200 | 6.100 | 6.120 | 6.120 | 16,353,101 |
| 2025-09-11 | 6.220 | 6.220 | 6.010 | 6.140 | 6.140 | 19,139,203 |
| 2025-09-10 | 6.090 | 6.250 | 6.090 | 6.220 | 6.220 | 26,263,375 |
| 2025-09-09 | 6.160 | 6.450 | 6.120 | 6.230 | 6.230 | 42,721,314 |
| 2025-09-08 | 6.120 | 6.270 | 6.050 | 6.090 | 6.090 | 27,901,549 |
| 2025-09-05 | 5.940 | 6.070 | 5.770 | 6.050 | 6.050 | 27,562,718 |
| 2025-09-04 | 5.800 | 6.010 | 5.720 | 5.940 | 5.940 | 27,573,126 |
| 2025-09-03 | 6.020 | 6.070 | 5.790 | 5.830 | 5.830 | 31,293,316 |
| 2025-09-02 | 5.850 | 6.100 | 5.850 | 6.030 | 6.030 | 44,037,016 |
| 2025-09-01 | 5.660 | 5.860 | 5.620 | 5.850 | 5.850 | 18,145,878 |
| 2025-08-29 | 5.640 | 5.710 | 5.620 | 5.650 | 5.650 | 9,841,500 |
| 2025-08-28 | 5.680 | 5.790 | 5.470 | 5.650 | 5.650 | 13,325,915 |
| 2025-08-27 | 5.900 | 5.910 | 5.680 | 5.690 | 5.690 | 16,504,000 |
| 2025-08-26 | 5.880 | 5.940 | 5.840 | 5.910 | 5.910 | 13,767,722 |
| 2025-08-25 | 5.930 | 5.930 | 5.850 | 5.890 | 5.890 | 11,934,500 |
| 2025-08-22 | 5.880 | 5.890 | 5.830 | 5.870 | 5.870 | 10,683,103 |
| 2025-08-21 | 5.870 | 5.930 | 5.850 | 5.910 | 5.910 | 15,594,401 |
| 2025-08-20 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 21,084,409 |
| 2025-08-19 | 5.790 | 5.800 | 5.750 | 5.780 | 5.780 | 8,130,400 |
| 2025-08-18 | 5.720 | 5.810 | 5.700 | 5.780 | 5.780 | 10,533,675 |
| 2025-08-15 | 5.690 | 5.730 | 5.680 | 5.720 | 5.720 | 9,539,663 |
| 2025-08-14 | 5.830 | 5.860 | 5.700 | 5.710 | 5.710 | 11,922,601 |
| 2025-08-13 | 5.910 | 5.930 | 5.830 | 5.840 | 5.840 | 13,217,166 |
| 2025-08-12 | 5.890 | 5.920 | 5.860 | 5.910 | 5.910 | 13,477,177 |
| 2025-08-11 | 5.880 | 5.930 | 5.820 | 5.900 | 5.900 | 22,414,012 |
| 2025-08-08 | 5.970 | 6.160 | 5.860 | 5.950 | 5.950 | 32,236,400 |
| 2025-08-07 | 5.790 | 5.970 | 5.790 | 5.930 | 5.930 | 29,167,872 |
| 2025-08-06 | 5.780 | 5.820 | 5.740 | 5.820 | 5.820 | 9,502,840 |
| 2025-08-05 | 5.790 | 5.810 | 5.750 | 5.780 | 5.780 | 8,488,095 |
| 2025-08-04 | 5.730 | 5.810 | 5.660 | 5.790 | 5.790 | 12,469,200 |
| 2025-08-01 | 5.640 | 5.700 | 5.630 | 5.690 | 5.690 | 6,910,893 |
| 2025-07-31 | 5.720 | 5.730 | 5.620 | 5.630 | 5.630 | 11,372,900 |
| 2025-07-30 | 5.780 | 5.780 | 5.690 | 5.720 | 5.720 | 10,289,325 |
| 2025-07-29 | 5.870 | 5.870 | 5.720 | 5.750 | 5.750 | 12,118,549 |
| 2025-07-28 | 5.900 | 5.900 | 5.810 | 5.850 | 5.850 | 8,687,602 |
| 2025-07-25 | 5.890 | 5.900 | 5.840 | 5.840 | 5.840 | 8,205,906 |
| 2025-07-24 | 5.830 | 5.910 | 5.820 | 5.880 | 5.880 | 12,574,220 |
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.