Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.710 | 5.860 | 5.500 | 5.510 | 5.510 | 54,272,900 |
| 2025-04-23 | 6.180 | 6.280 | 5.920 | 5.920 | 5.920 | 72,176,038 |
| 2025-04-22 | 6.160 | 6.740 | 6.000 | 6.580 | 6.580 | 99,753,968 |
| 2025-04-21 | 6.080 | 6.420 | 6.030 | 6.130 | 6.130 | 64,527,346 |
| 2025-04-18 | 6.050 | 6.170 | 5.950 | 6.000 | 6.000 | 40,125,160 |
| 2025-04-17 | 6.200 | 6.490 | 6.180 | 6.230 | 6.230 | 59,374,088 |
| 2025-04-16 | 6.200 | 6.250 | 5.900 | 6.130 | 6.130 | 39,939,284 |
| 2025-04-15 | 5.970 | 6.280 | 5.970 | 6.130 | 6.130 | 42,862,160 |
| 2025-04-14 | 5.840 | 6.130 | 5.800 | 6.080 | 6.080 | 39,562,655 |
| 2025-04-11 | 5.990 | 6.230 | 5.820 | 5.830 | 5.830 | 50,156,200 |
| 2025-04-10 | 5.610 | 5.900 | 5.580 | 5.750 | 5.750 | 59,627,844 |
| 2025-04-09 | 5.260 | 5.600 | 4.920 | 5.390 | 5.390 | 56,230,989 |
| 2025-04-08 | 5.350 | 5.700 | 5.340 | 5.470 | 5.470 | 67,387,941 |
| 2025-04-07 | 5.930 | 6.000 | 5.930 | 5.930 | 5.930 | 8,920,300 |
| 2025-04-03 | 6.520 | 7.080 | 6.390 | 6.590 | 6.590 | 95,218,183 |
| 2025-04-02 | 5.980 | 6.640 | 5.850 | 6.640 | 6.640 | 85,389,946 |
| 2025-04-01 | 6.200 | 6.270 | 6.020 | 6.040 | 6.040 | 52,041,500 |
| 2025-03-31 | 6.000 | 6.180 | 5.890 | 5.940 | 5.940 | 40,101,113 |
| 2025-03-28 | 6.140 | 6.190 | 5.930 | 6.150 | 6.150 | 60,923,082 |
| 2025-03-27 | 5.980 | 6.060 | 5.870 | 5.990 | 5.990 | 40,309,657 |
| 2025-03-26 | 6.020 | 6.100 | 5.970 | 6.000 | 6.000 | 38,949,137 |
| 2025-03-25 | 6.100 | 6.150 | 5.950 | 6.060 | 6.060 | 53,027,738 |
| 2025-03-24 | 6.400 | 6.460 | 6.070 | 6.100 | 6.100 | 78,909,618 |
| 2025-03-21 | 7.150 | 7.200 | 6.740 | 6.740 | 6.740 | 78,128,116 |
| 2025-03-20 | 8.040 | 8.230 | 7.410 | 7.490 | 7.490 | 123,022,555 |
| 2025-03-19 | 8.320 | 9.350 | 7.800 | 8.000 | 8.000 | 158,533,431 |
| 2025-03-18 | 7.880 | 8.670 | 7.200 | 8.670 | 8.670 | 161,392,745 |
| 2025-03-17 | 7.300 | 7.880 | 7.140 | 7.880 | 7.880 | 145,581,342 |
| 2025-03-14 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 10,059,824 |
| 2025-03-13 | 6.510 | 6.510 | 6.250 | 6.510 | 6.510 | 35,232,311 |
| 2025-03-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 17,664,262 |
| 2025-03-11 | 4.880 | 5.380 | 4.820 | 5.380 | 5.380 | 21,268,491 |
| 2025-03-10 | 4.840 | 4.910 | 4.820 | 4.890 | 4.890 | 4,467,500 |
| 2025-03-07 | 4.880 | 4.930 | 4.810 | 4.840 | 4.840 | 5,064,756 |
| 2025-03-06 | 4.880 | 4.940 | 4.800 | 4.890 | 4.890 | 5,922,161 |
| 2025-03-05 | 4.880 | 4.890 | 4.750 | 4.870 | 4.870 | 5,959,509 |
| 2025-03-04 | 4.820 | 4.900 | 4.810 | 4.900 | 4.900 | 4,501,000 |
| 2025-03-03 | 4.850 | 4.940 | 4.820 | 4.840 | 4.840 | 7,168,802 |
| 2025-02-28 | 4.790 | 4.980 | 4.730 | 4.810 | 4.810 | 12,268,702 |
| 2025-02-27 | 4.770 | 4.840 | 4.730 | 4.810 | 4.810 | 5,987,400 |
| 2025-02-26 | 4.760 | 4.830 | 4.740 | 4.780 | 4.780 | 6,285,500 |
| 2025-02-25 | 4.740 | 4.800 | 4.710 | 4.760 | 4.760 | 5,932,100 |
| 2025-02-24 | 4.660 | 4.810 | 4.650 | 4.770 | 4.770 | 8,323,800 |
| 2025-02-21 | 4.770 | 4.820 | 4.620 | 4.680 | 4.680 | 10,419,900 |
| 2025-02-20 | 4.710 | 4.800 | 4.710 | 4.750 | 4.750 | 8,683,500 |
| 2025-02-19 | 4.750 | 4.820 | 4.700 | 4.730 | 4.730 | 10,904,667 |
| 2025-02-18 | 4.850 | 5.080 | 4.670 | 4.690 | 4.690 | 19,245,321 |
| 2025-02-17 | 4.740 | 5.200 | 4.700 | 4.900 | 4.900 | 25,239,706 |
| 2025-02-14 | 4.700 | 4.740 | 4.680 | 4.730 | 4.730 | 5,582,915 |
| 2025-02-13 | 4.740 | 4.770 | 4.680 | 4.700 | 4.700 | 4,575,610 |
| 2025-02-12 | 4.760 | 4.770 | 4.680 | 4.740 | 4.740 | 5,618,300 |
| 2025-02-11 | 4.770 | 4.830 | 4.720 | 4.780 | 4.780 | 9,842,133 |
| 2025-02-10 | 4.660 | 4.740 | 4.660 | 4.740 | 4.740 | 4,806,715 |
| 2025-02-07 | 4.600 | 4.700 | 4.550 | 4.660 | 4.660 | 6,514,500 |
| 2025-02-06 | 4.540 | 4.580 | 4.430 | 4.580 | 4.580 | 6,206,400 |
| 2025-02-05 | 4.540 | 4.580 | 4.480 | 4.540 | 4.540 | 4,739,700 |
| 2025-01-27 | 4.510 | 4.620 | 4.470 | 4.480 | 4.480 | 5,557,321 |
| 2025-01-24 | 4.420 | 4.510 | 4.350 | 4.490 | 4.490 | 5,427,612 |
| 2025-01-23 | 4.450 | 4.550 | 4.400 | 4.420 | 4.420 | 6,947,700 |
| 2025-01-22 | 4.480 | 4.500 | 4.390 | 4.390 | 4.390 | 5,372,100 |
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.