Zhejiang Ming Jewelry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.950 | 4.980 | 4.800 | 4.820 | 4.820 | 9,587,810 |
| 2024-10-28 | 4.890 | 4.970 | 4.860 | 4.940 | 4.940 | 13,044,581 |
| 2024-10-25 | 4.730 | 5.000 | 4.710 | 4.890 | 4.890 | 14,528,044 |
| 2024-10-24 | 4.790 | 4.920 | 4.690 | 4.720 | 4.720 | 11,569,000 |
| 2024-10-23 | 4.710 | 4.950 | 4.650 | 4.820 | 4.820 | 16,181,972 |
| 2024-10-22 | 4.600 | 4.690 | 4.580 | 4.680 | 4.680 | 6,880,626 |
| 2024-10-21 | 4.590 | 4.630 | 4.550 | 4.580 | 4.580 | 6,859,722 |
| 2024-10-18 | 4.510 | 4.610 | 4.480 | 4.550 | 4.550 | 7,367,774 |
| 2024-10-17 | 4.610 | 4.640 | 4.470 | 4.470 | 4.470 | 5,962,300 |
| 2024-10-16 | 4.530 | 4.620 | 4.520 | 4.570 | 4.570 | 5,455,133 |
| 2024-10-15 | 4.580 | 4.630 | 4.520 | 4.570 | 4.570 | 6,800,746 |
| 2024-10-14 | 4.570 | 4.620 | 4.470 | 4.590 | 4.590 | 6,891,300 |
| 2024-10-11 | 4.650 | 4.700 | 4.490 | 4.540 | 4.540 | 7,690,000 |
| 2024-10-10 | 4.620 | 4.720 | 4.500 | 4.670 | 4.670 | 9,688,800 |
| 2024-10-09 | 5.000 | 5.000 | 4.570 | 4.620 | 4.620 | 14,817,304 |
| 2024-10-08 | 5.420 | 5.420 | 4.910 | 5.080 | 5.080 | 23,033,937 |
| 2024-09-30 | 4.750 | 4.990 | 4.510 | 4.950 | 4.950 | 22,542,800 |
| 2024-09-27 | 4.400 | 4.700 | 4.350 | 4.560 | 4.560 | 13,617,300 |
| 2024-09-26 | 4.190 | 4.340 | 4.170 | 4.330 | 4.330 | 7,702,278 |
| 2024-09-25 | 4.140 | 4.290 | 4.130 | 4.200 | 4.200 | 8,925,702 |
| 2024-09-24 | 4.010 | 4.130 | 3.990 | 4.110 | 4.110 | 6,332,000 |
| 2024-09-23 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 2,638,300 |
| 2024-09-20 | 3.980 | 4.000 | 3.930 | 3.980 | 3.980 | 2,991,100 |
| 2024-09-19 | 3.850 | 4.010 | 3.840 | 4.000 | 4.000 | 5,586,788 |
| 2024-09-18 | 3.910 | 3.910 | 3.790 | 3.840 | 3.840 | 3,405,802 |
| 2024-09-13 | 3.960 | 4.010 | 3.900 | 3.910 | 3.910 | 3,129,300 |
| 2024-09-12 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 2,715,000 |
| 2024-09-11 | 4.020 | 4.020 | 3.920 | 3.930 | 3.930 | 3,055,900 |
| 2024-09-10 | 4.010 | 4.040 | 3.940 | 4.000 | 4.000 | 2,825,802 |
| 2024-09-09 | 3.970 | 4.030 | 3.910 | 4.000 | 4.000 | 2,864,600 |
| 2024-09-06 | 4.030 | 4.060 | 3.970 | 3.980 | 3.980 | 3,730,600 |
| 2024-09-05 | 4.020 | 4.050 | 4.000 | 4.040 | 4.040 | 3,127,260 |
| 2024-09-04 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 3,629,201 |
| 2024-09-03 | 4.040 | 4.100 | 4.010 | 4.050 | 4.050 | 3,474,142 |
| 2024-09-02 | 4.130 | 4.160 | 4.030 | 4.050 | 4.050 | 5,709,808 |
| 2024-08-30 | 4.040 | 4.240 | 4.020 | 4.150 | 4.150 | 9,677,700 |
| 2024-08-29 | 4.100 | 4.130 | 3.980 | 4.070 | 4.070 | 8,456,440 |
| 2024-08-28 | 3.990 | 4.240 | 3.880 | 4.150 | 4.150 | 12,020,300 |
| 2024-08-27 | 3.970 | 4.250 | 3.920 | 4.030 | 4.030 | 9,440,900 |
| 2024-08-26 | 3.880 | 3.980 | 3.850 | 3.970 | 3.970 | 2,494,900 |
| 2024-08-23 | 3.900 | 3.930 | 3.840 | 3.860 | 3.860 | 2,204,600 |
| 2024-08-22 | 4.000 | 4.010 | 3.900 | 3.910 | 3.910 | 2,492,200 |
| 2024-08-21 | 3.980 | 4.030 | 3.960 | 3.990 | 3.990 | 1,761,900 |
| 2024-08-20 | 4.090 | 4.100 | 3.960 | 4.000 | 4.000 | 3,082,700 |
| 2024-08-19 | 4.020 | 4.120 | 4.010 | 4.080 | 4.080 | 3,737,722 |
| 2024-08-16 | 4.110 | 4.130 | 4.000 | 4.010 | 4.010 | 3,685,300 |
| 2024-08-15 | 4.070 | 4.130 | 4.030 | 4.110 | 4.110 | 3,712,300 |
| 2024-08-14 | 4.140 | 4.160 | 4.060 | 4.080 | 4.080 | 3,260,400 |
| 2024-08-13 | 4.120 | 4.160 | 4.060 | 4.150 | 4.150 | 4,362,300 |
| 2024-08-12 | 4.160 | 4.170 | 4.070 | 4.110 | 4.110 | 5,108,000 |
| 2024-08-09 | 4.180 | 4.300 | 4.150 | 4.180 | 4.180 | 6,765,000 |
| 2024-08-08 | 4.120 | 4.170 | 4.090 | 4.160 | 4.160 | 4,021,440 |
| 2024-08-07 | 4.170 | 4.190 | 4.110 | 4.120 | 4.120 | 5,147,137 |
| 2024-08-06 | 4.110 | 4.190 | 4.110 | 4.170 | 4.170 | 8,901,940 |
| 2024-08-05 | 4.090 | 4.380 | 4.050 | 4.150 | 4.150 | 12,217,937 |
| 2024-08-02 | 4.070 | 4.190 | 4.050 | 4.100 | 4.100 | 5,920,800 |
| 2024-08-01 | 4.130 | 4.160 | 4.070 | 4.110 | 4.110 | 3,141,900 |
| 2024-07-31 | 3.980 | 4.120 | 3.950 | 4.110 | 4.110 | 4,056,200 |
| 2024-07-30 | 3.910 | 3.990 | 3.870 | 3.970 | 3.970 | 3,258,200 |
| 2024-07-29 | 3.910 | 3.930 | 3.860 | 3.900 | 3.900 | 2,240,600 |
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.