Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.940 | 6.000 | 5.830 | 5.840 | 5.840 | 14,410,001 |
| 2025-07-22 | 5.970 | 5.980 | 5.890 | 5.930 | 5.930 | 12,838,136 |
| 2025-07-21 | 5.890 | 5.940 | 5.830 | 5.940 | 5.940 | 12,239,260 |
| 2025-07-18 | 5.910 | 5.910 | 5.820 | 5.870 | 5.870 | 8,198,500 |
| 2025-07-17 | 5.840 | 5.920 | 5.820 | 5.880 | 5.880 | 11,677,300 |
| 2025-07-16 | 5.780 | 5.830 | 5.740 | 5.820 | 5.820 | 10,322,300 |
| 2025-07-15 | 5.970 | 5.980 | 5.700 | 5.790 | 5.790 | 27,140,336 |
| 2025-07-14 | 6.040 | 6.100 | 6.020 | 6.060 | 6.060 | 13,181,063 |
| 2025-07-11 | 6.020 | 6.120 | 5.980 | 6.040 | 6.040 | 14,078,900 |
| 2025-07-10 | 6.040 | 6.040 | 5.980 | 6.020 | 6.020 | 10,603,300 |
| 2025-07-09 | 6.070 | 6.090 | 6.010 | 6.020 | 6.020 | 12,856,100 |
| 2025-07-08 | 6.020 | 6.160 | 6.020 | 6.080 | 6.080 | 17,639,900 |
| 2025-07-07 | 5.930 | 6.090 | 5.900 | 6.030 | 6.030 | 18,071,900 |
| 2025-07-04 | 6.160 | 6.180 | 5.940 | 5.950 | 5.950 | 23,385,500 |
| 2025-07-03 | 6.100 | 6.300 | 6.100 | 6.170 | 6.170 | 20,389,900 |
| 2025-07-02 | 6.130 | 6.260 | 6.100 | 6.140 | 6.140 | 19,887,800 |
| 2025-07-01 | 6.210 | 6.260 | 6.100 | 6.180 | 6.180 | 24,502,800 |
| 2025-06-30 | 6.030 | 6.220 | 6.000 | 6.200 | 6.200 | 26,992,992 |
| 2025-06-27 | 6.010 | 6.090 | 5.950 | 6.040 | 6.040 | 21,504,138 |
| 2025-06-26 | 5.990 | 6.070 | 5.890 | 6.040 | 6.040 | 28,422,000 |
| 2025-06-25 | 5.990 | 6.020 | 5.900 | 5.990 | 5.990 | 21,175,654 |
| 2025-06-24 | 6.030 | 6.060 | 5.960 | 5.990 | 5.990 | 23,301,239 |
| 2025-06-23 | 5.910 | 6.090 | 5.860 | 6.060 | 6.060 | 19,304,810 |
| 2025-06-20 | 6.000 | 6.070 | 5.900 | 5.910 | 5.910 | 18,071,700 |
| 2025-06-19 | 6.260 | 6.260 | 6.010 | 6.040 | 6.040 | 29,327,910 |
| 2025-06-18 | 6.370 | 6.440 | 6.180 | 6.310 | 6.310 | 33,687,400 |
| 2025-06-17 | 6.800 | 6.800 | 6.430 | 6.450 | 6.450 | 47,734,400 |
| 2025-06-16 | 6.680 | 7.100 | 6.600 | 6.940 | 6.940 | 59,051,354 |
| 2025-06-13 | 6.810 | 6.990 | 6.660 | 6.770 | 6.770 | 68,017,495 |
| 2025-06-12 | 6.450 | 6.710 | 6.450 | 6.670 | 6.670 | 62,556,617 |
| 2025-06-11 | 6.450 | 6.620 | 6.370 | 6.420 | 6.420 | 38,398,837 |
| 2025-06-10 | 6.520 | 6.550 | 6.280 | 6.380 | 6.380 | 41,672,574 |
| 2025-06-09 | 6.390 | 6.560 | 6.350 | 6.550 | 6.550 | 38,872,651 |
| 2025-06-06 | 6.750 | 6.820 | 6.440 | 6.460 | 6.460 | 58,904,829 |
| 2025-06-05 | 7.470 | 7.470 | 6.790 | 6.950 | 6.950 | 92,958,493 |
| 2025-06-04 | 6.800 | 7.710 | 6.740 | 7.540 | 7.540 | 104,827,352 |
| 2025-06-03 | 6.750 | 7.280 | 6.700 | 7.010 | 7.010 | 81,145,901 |
| 2025-05-30 | 7.060 | 7.410 | 6.780 | 6.790 | 6.790 | 87,401,143 |
| 2025-05-29 | 7.400 | 7.400 | 6.790 | 6.980 | 6.980 | 101,136,579 |
| 2025-05-28 | 6.800 | 7.450 | 6.690 | 7.450 | 7.450 | 116,407,394 |
| 2025-05-27 | 6.090 | 6.770 | 6.060 | 6.770 | 6.770 | 62,365,903 |
| 2025-05-26 | 5.920 | 6.290 | 5.880 | 6.150 | 6.150 | 62,424,600 |
| 2025-05-23 | 5.840 | 6.300 | 5.830 | 6.010 | 6.010 | 70,058,972 |
| 2025-05-22 | 5.980 | 6.380 | 5.920 | 6.070 | 6.070 | 85,271,810 |
| 2025-05-21 | 5.900 | 6.060 | 5.760 | 6.040 | 6.040 | 73,198,130 |
| 2025-05-20 | 5.650 | 5.870 | 5.620 | 5.820 | 5.820 | 39,156,700 |
| 2025-05-19 | 5.600 | 5.760 | 5.570 | 5.660 | 5.660 | 19,378,700 |
| 2025-05-16 | 5.700 | 5.720 | 5.520 | 5.600 | 5.600 | 26,374,700 |
| 2025-05-15 | 5.570 | 5.620 | 5.450 | 5.590 | 5.590 | 17,644,802 |
| 2025-05-14 | 5.590 | 5.610 | 5.500 | 5.570 | 5.570 | 16,430,700 |
| 2025-05-13 | 5.560 | 5.690 | 5.550 | 5.600 | 5.600 | 22,939,300 |
| 2025-05-12 | 5.570 | 5.600 | 5.470 | 5.550 | 5.550 | 21,461,200 |
| 2025-05-09 | 5.640 | 5.680 | 5.540 | 5.610 | 5.610 | 18,877,200 |
| 2025-05-08 | 5.650 | 5.760 | 5.580 | 5.650 | 5.650 | 20,729,810 |
| 2025-05-07 | 5.690 | 5.770 | 5.590 | 5.660 | 5.660 | 24,723,300 |
| 2025-05-06 | 5.540 | 5.690 | 5.490 | 5.680 | 5.680 | 30,439,500 |
| 2025-04-30 | 5.350 | 5.540 | 5.350 | 5.430 | 5.430 | 19,782,310 |
| 2025-04-29 | 5.430 | 5.500 | 5.330 | 5.360 | 5.360 | 19,075,500 |
| 2025-04-28 | 5.370 | 5.440 | 5.260 | 5.400 | 5.400 | 28,682,636 |
| 2025-04-25 | 5.560 | 5.680 | 5.510 | 5.550 | 5.550 | 33,655,300 |
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.