Suzhou Mingzhi Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.000	12.270	11.940	12.220	11.526	489,251
2024-07-25	11.970	12.240	11.740	12.000	11.319	438,517
2024-07-24	12.110	12.330	11.820	11.950	11.272	520,506
2024-07-23	12.510	12.580	12.170	12.200	11.507	511,299
2024-07-22	12.320	12.500	12.320	12.450	11.743	418,993
2024-07-19	12.210	12.440	12.040	12.400	11.696	548,442
2024-07-18	12.020	12.280	11.800	12.210	11.517	503,447
2024-07-17	12.320	12.460	12.080	12.180	11.489	405,408
2024-07-16	12.560	12.560	12.200	12.300	11.602	657,453
2024-07-15	12.770	12.780	12.460	12.490	11.781	536,822
2024-07-12	12.980	13.090	12.700	12.800	12.073	803,956
2024-07-11	12.420	12.970	12.420	12.960	12.224	1,150,959
2024-07-10	12.250	12.550	12.130	12.210	11.517	541,247
2024-07-09	12.060	12.450	11.820	12.420	11.715	693,637
2024-07-08	12.260	12.730	11.980	12.160	11.470	658,669
2024-07-05	12.220	12.220	12.220	12.220	11.526	0
2024-07-04	12.530	12.710	12.150	12.220	11.526	1,083,676
2024-07-03	13.220	13.240	12.490	12.550	11.838	1,377,882
2024-07-02	13.380	13.450	13.130	13.210	12.460	612,987
2024-07-01	13.420	13.540	13.030	13.380	12.620	719,092
2024-06-28	13.200	13.580	13.200	13.420	12.658	698,204
2024-06-27	13.290	13.590	13.170	13.250	12.498	779,214
2024-06-26	13.000	13.380	12.920	13.380	12.620	953,636
2024-06-25	13.240	13.560	13.130	13.320	12.187	781,852
2024-06-24	13.870	13.870	13.100	13.240	12.113	1,062,542
2024-06-21	14.050	14.330	13.440	13.800	12.626	1,316,023
2024-06-20	13.830	14.280	13.650	14.200	12.992	1,926,342
2024-06-19	13.790	13.980	13.630	13.790	12.617	839,069
2024-06-18	13.500	13.730	13.360	13.660	12.498	936,828
2024-06-17	13.640	13.740	13.440	13.650	12.488	1,248,205
2024-06-14	14.000	14.000	13.570	13.800	12.626	741,332
2024-06-13	13.700	14.140	13.380	14.010	12.818	1,124,353
2024-06-12	13.200	13.800	13.200	13.610	12.452	1,043,276
2024-06-11	13.500	13.500	12.890	13.290	12.159	766,628
2024-06-07	13.200	13.460	12.940	13.290	12.159	857,600
2024-06-06	13.760	13.900	12.870	13.200	12.077	1,040,515
2024-06-05	14.130	14.130	13.610	13.760	12.589	601,316
2024-06-04	14.600	14.700	13.730	14.050	12.854	1,312,648
2024-06-03	15.210	15.210	14.480	14.720	13.467	1,191,361
2024-05-31	14.840	15.160	14.620	15.080	13.797	1,005,924
2024-05-30	14.850	14.850	14.540	14.740	13.486	560,052
2024-05-29	14.660	14.990	14.360	14.750	13.495	702,460
2024-05-28	14.740	14.840	14.530	14.630	13.385	553,461
2024-05-27	14.520	14.850	14.250	14.700	13.449	820,145
2024-05-24	14.940	14.960	14.640	14.750	13.495	532,894
2024-05-23	15.370	15.390	14.820	14.840	13.577	987,588
2024-05-22	15.130	15.380	14.870	15.350	14.044	1,036,985
2024-05-21	15.010	15.120	14.730	14.930	13.660	732,034
2024-05-20	15.210	15.310	14.970	15.070	13.788	978,862
2024-05-17	15.060	15.140	14.800	15.000	13.724	778,654
2024-05-16	15.380	15.590	14.780	15.050	13.769	994,873
2024-05-15	15.050	15.570	14.910	15.210	13.916	1,450,682
2024-05-14	14.760	15.180	14.760	15.060	13.778	999,685
2024-05-13	14.650	15.360	14.430	14.900	13.632	1,302,995
2024-05-10	14.780	15.120	14.680	14.760	13.504	1,360,576
2024-05-09	14.680	15.190	14.680	14.890	13.623	1,751,648
2024-05-08	15.720	15.750	14.680	14.860	13.595	2,630,062
2024-05-07	15.150	16.280	15.150	15.910	14.556	3,172,965
2024-05-06	14.630	14.850	14.350	14.600	13.358	1,528,690
2024-04-30	14.150	14.810	14.130	14.620	13.376	2,134,282

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 CNY
2025-06-26	0.4500 CNY
2024-09-30	0.0500 CNY
2024-06-26	0.4000 CNY
2023-07-07	0.0500 CNY
2022-06-24	0.4009 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.