Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.540 | 4.560 | 4.440 | 4.490 | 4.490 | 4,627,000 |
| 2025-01-20 | 4.470 | 4.590 | 4.390 | 4.550 | 4.550 | 6,072,472 |
| 2025-01-17 | 4.480 | 4.490 | 4.400 | 4.430 | 4.430 | 4,729,067 |
| 2025-01-16 | 4.550 | 4.560 | 4.440 | 4.480 | 4.480 | 5,195,200 |
| 2025-01-15 | 4.480 | 4.490 | 4.380 | 4.440 | 4.440 | 3,790,900 |
| 2025-01-14 | 4.290 | 4.460 | 4.280 | 4.460 | 4.460 | 6,023,700 |
| 2025-01-13 | 4.210 | 4.250 | 4.090 | 4.240 | 4.240 | 5,430,700 |
| 2025-01-10 | 4.450 | 4.450 | 4.240 | 4.250 | 4.250 | 4,856,200 |
| 2025-01-09 | 4.460 | 4.510 | 4.410 | 4.420 | 4.420 | 3,743,910 |
| 2025-01-08 | 4.430 | 4.520 | 4.310 | 4.470 | 4.470 | 6,008,570 |
| 2025-01-07 | 4.360 | 4.440 | 4.320 | 4.430 | 4.430 | 4,996,203 |
| 2025-01-06 | 4.420 | 4.420 | 4.150 | 4.350 | 4.350 | 6,988,012 |
| 2025-01-03 | 4.690 | 4.790 | 4.380 | 4.390 | 4.390 | 8,811,200 |
| 2025-01-02 | 4.600 | 4.810 | 4.580 | 4.670 | 4.670 | 8,031,802 |
| 2024-12-31 | 4.660 | 4.790 | 4.590 | 4.610 | 4.610 | 7,375,165 |
| 2024-12-30 | 4.760 | 4.810 | 4.600 | 4.660 | 4.660 | 5,450,823 |
| 2024-12-27 | 4.700 | 4.810 | 4.650 | 4.770 | 4.770 | 5,273,100 |
| 2024-12-26 | 4.650 | 4.760 | 4.640 | 4.670 | 4.670 | 5,667,615 |
| 2024-12-25 | 4.820 | 4.830 | 4.550 | 4.650 | 4.650 | 8,657,307 |
| 2024-12-24 | 4.820 | 4.900 | 4.700 | 4.800 | 4.800 | 7,610,402 |
| 2024-12-23 | 5.180 | 5.210 | 4.800 | 4.820 | 4.820 | 9,580,300 |
| 2024-12-20 | 5.130 | 5.230 | 5.110 | 5.200 | 5.200 | 4,964,200 |
| 2024-12-19 | 5.150 | 5.200 | 5.010 | 5.130 | 5.130 | 6,765,100 |
| 2024-12-18 | 5.190 | 5.250 | 5.060 | 5.180 | 5.180 | 7,414,110 |
| 2024-12-17 | 5.530 | 5.530 | 5.160 | 5.170 | 5.170 | 11,597,800 |
| 2024-12-16 | 5.540 | 5.650 | 5.500 | 5.530 | 5.530 | 9,840,900 |
| 2024-12-13 | 5.550 | 5.770 | 5.410 | 5.540 | 5.540 | 15,639,484 |
| 2024-12-12 | 5.410 | 5.530 | 5.380 | 5.530 | 5.530 | 8,969,000 |
| 2024-12-11 | 5.300 | 5.410 | 5.290 | 5.400 | 5.400 | 7,195,100 |
| 2024-12-10 | 5.400 | 5.430 | 5.260 | 5.280 | 5.280 | 8,409,200 |
| 2024-12-09 | 5.270 | 5.350 | 5.230 | 5.290 | 5.290 | 7,664,100 |
| 2024-12-06 | 5.250 | 5.300 | 5.200 | 5.280 | 5.280 | 6,826,502 |
| 2024-12-05 | 5.150 | 5.250 | 5.110 | 5.250 | 5.250 | 6,581,003 |
| 2024-12-04 | 5.250 | 5.300 | 5.110 | 5.150 | 5.150 | 6,947,234 |
| 2024-12-03 | 5.270 | 5.310 | 5.200 | 5.280 | 5.280 | 6,233,924 |
| 2024-12-02 | 5.160 | 5.280 | 5.140 | 5.270 | 5.270 | 7,482,000 |
| 2024-11-29 | 5.150 | 5.200 | 5.100 | 5.140 | 5.140 | 6,734,900 |
| 2024-11-28 | 5.060 | 5.160 | 5.040 | 5.130 | 5.130 | 7,270,011 |
| 2024-11-27 | 5.060 | 5.070 | 4.820 | 5.050 | 5.050 | 6,874,511 |
| 2024-11-26 | 5.010 | 5.100 | 5.000 | 5.050 | 5.050 | 6,917,309 |
| 2024-11-25 | 4.860 | 5.040 | 4.820 | 5.030 | 5.030 | 8,160,724 |
| 2024-11-22 | 5.030 | 5.070 | 4.850 | 4.850 | 4.850 | 6,983,900 |
| 2024-11-21 | 4.990 | 5.060 | 4.970 | 5.050 | 5.050 | 6,462,700 |
| 2024-11-20 | 4.930 | 5.020 | 4.910 | 5.000 | 5.000 | 7,720,682 |
| 2024-11-19 | 4.820 | 5.020 | 4.770 | 4.930 | 4.930 | 9,050,206 |
| 2024-11-18 | 4.830 | 4.930 | 4.760 | 4.840 | 4.840 | 8,788,082 |
| 2024-11-15 | 4.880 | 4.950 | 4.780 | 4.800 | 4.800 | 6,488,903 |
| 2024-11-14 | 5.040 | 5.080 | 4.870 | 4.890 | 4.890 | 5,929,800 |
| 2024-11-13 | 5.120 | 5.210 | 4.970 | 5.060 | 5.060 | 11,978,413 |
| 2024-11-12 | 5.030 | 5.390 | 5.000 | 5.140 | 5.140 | 18,839,678 |
| 2024-11-11 | 4.970 | 5.030 | 4.970 | 5.030 | 5.030 | 7,287,562 |
| 2024-11-08 | 5.090 | 5.110 | 4.960 | 5.000 | 5.000 | 10,322,003 |
| 2024-11-07 | 4.910 | 5.070 | 4.860 | 5.050 | 5.050 | 10,927,988 |
| 2024-11-06 | 4.920 | 4.950 | 4.820 | 4.920 | 4.920 | 8,824,309 |
| 2024-11-05 | 4.830 | 4.930 | 4.810 | 4.910 | 4.910 | 9,740,548 |
| 2024-11-04 | 4.780 | 4.830 | 4.740 | 4.820 | 4.820 | 7,562,699 |
| 2024-11-01 | 4.910 | 4.930 | 4.720 | 4.770 | 4.770 | 8,869,800 |
| 2024-10-31 | 4.880 | 4.910 | 4.820 | 4.870 | 4.870 | 7,069,502 |
| 2024-10-30 | 4.820 | 4.880 | 4.740 | 4.790 | 4.790 | 6,867,203 |
| 2024-10-29 | 4.950 | 4.980 | 4.800 | 4.820 | 4.820 | 9,587,810 |
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.