Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.250	13.440	13.030	13.350	12.214	1,044,567
2024-04-25	13.010	13.400	12.920	13.250	12.122	1,258,589
2024-04-24	13.040	13.100	12.410	13.080	11.967	1,405,835
2024-04-23	12.380	12.660	12.350	12.440	11.381	1,349,279
2024-04-22	12.020	12.970	11.600	12.530	11.464	2,080,738
2024-04-19	12.070	12.260	11.670	11.920	10.906	942,959
2024-04-18	12.180	12.330	11.690	12.140	11.107	1,185,273
2024-04-17	11.290	12.200	11.180	11.980	10.961	1,707,053
2024-04-16	12.010	12.140	11.020	11.070	10.128	1,541,869
2024-04-15	12.720	13.490	11.920	12.210	11.171	1,993,114
2024-04-12	13.280	13.750	13.090	13.110	11.994	935,421
2024-04-11	13.380	13.690	13.030	13.340	12.205	1,200,017
2024-04-10	13.750	14.370	13.260	13.380	12.241	1,571,022
2024-04-09	13.120	13.770	13.120	13.730	12.562	975,020
2024-04-08	14.030	14.090	13.060	13.120	12.004	1,330,829
2024-04-03	14.110	14.360	13.850	14.180	12.973	1,005,307
2024-04-02	14.380	14.450	14.020	14.300	13.083	1,158,928
2024-04-01	14.220	14.350	13.880	14.300	13.083	1,071,891
2024-03-29	13.730	14.270	13.620	14.080	12.882	616,860
2024-03-28	13.180	13.870	13.090	13.740	12.571	1,093,195
2024-03-27	13.650	13.720	13.020	13.080	11.967	874,279
2024-03-26	13.770	13.880	13.270	13.690	12.525	1,033,830
2024-03-25	14.480	14.480	13.770	13.770	12.598	1,059,372
2024-03-22	14.930	15.000	14.250	14.360	13.138	1,422,182
2024-03-21	14.990	15.140	14.580	14.930	13.660	1,206,580
2024-03-20	14.860	15.000	14.710	14.890	13.623	1,365,508
2024-03-19	15.110	15.180	14.820	14.910	13.641	1,203,962
2024-03-18	14.680	15.050	14.660	15.050	13.769	1,450,954
2024-03-15	14.350	14.650	14.060	14.610	13.367	1,235,299
2024-03-14	14.410	14.590	13.940	14.250	13.037	1,332,097
2024-03-13	14.590	14.610	14.250	14.410	13.184	1,411,733
2024-03-12	14.330	14.670	14.210	14.490	13.257	1,463,505
2024-03-11	14.290	14.370	14.020	14.280	13.065	1,057,892
2024-03-08	13.810	14.100	13.660	14.100	12.900	1,110,301
2024-03-07	14.110	14.510	13.760	13.830	12.653	1,890,714
2024-03-06	13.480	14.080	13.480	13.950	12.763	1,828,280
2024-03-05	13.920	13.980	13.320	13.400	12.260	1,656,603
2024-03-04	14.390	14.660	13.670	13.990	12.799	1,986,279
2024-03-01	14.700	14.710	14.030	14.370	13.147	3,103,056
2024-02-29	14.000	14.820	13.500	14.700	13.449	2,721,157
2024-02-28	15.400	15.900	13.770	14.000	12.809	2,200,724
2024-02-27	14.800	15.380	14.610	15.380	14.071	1,463,482
2024-02-26	14.990	15.500	14.370	15.100	13.815	2,128,853
2024-02-23	13.650	14.500	13.490	14.360	13.138	1,334,260
2024-02-22	13.460	13.590	13.140	13.560	12.406	915,174
2024-02-21	12.680	13.600	12.680	13.400	12.260	1,315,902
2024-02-20	12.860	13.230	12.770	12.880	11.784	890,865
2024-02-19	12.600	13.740	12.600	13.100	11.985	1,307,368
2024-02-08	11.070	13.230	10.790	12.710	11.628	1,789,846
2024-02-07	11.480	11.500	10.700	11.050	10.110	1,597,974
2024-02-06	11.010	12.160	10.510	11.650	10.659	1,826,302
2024-02-05	13.250	13.250	11.060	11.890	10.878	1,658,637
2024-02-02	13.980	14.340	12.560	13.380	12.241	1,202,291
2024-02-01	13.740	14.450	13.740	14.250	13.037	1,093,190
2024-01-31	15.200	15.330	13.970	14.100	12.900	1,154,121
2024-01-30	15.840	15.840	15.010	15.180	13.888	823,746
2024-01-29	16.220	16.390	15.620	15.990	14.629	798,159
2024-01-26	17.120	17.120	16.010	16.080	14.712	955,582
2024-01-25	15.650	16.960	15.380	16.860	15.425	1,422,519
2024-01-24	15.530	15.890	14.960	15.570	14.245	989,774

← NewerPage 11 of 21 · 1,217 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.