Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.590	16.330	15.020	15.560	14.236	1,214,523
2024-01-22	16.810	16.810	15.470	15.850	14.501	834,371
2024-01-19	17.170	17.350	16.520	16.850	15.416	761,498
2024-01-18	17.420	17.440	16.500	17.170	15.709	789,040
2024-01-17	17.820	17.820	17.210	17.450	15.965	463,080
2024-01-16	18.220	18.330	17.350	17.820	16.304	1,004,133
2024-01-15	18.640	18.640	18.640	18.640	17.054	0
2024-01-12	18.480	19.150	18.380	18.640	17.054	741,747
2024-01-11	18.280	18.890	18.220	18.740	17.145	750,025
2024-01-10	18.400	18.770	18.070	18.570	16.990	949,669
2024-01-09	18.000	18.830	17.990	18.410	16.843	957,962
2024-01-08	18.400	18.630	18.000	18.000	16.468	1,077,926
2024-01-05	18.940	19.270	18.260	18.400	16.834	979,559
2024-01-04	19.000	19.250	18.810	19.020	17.401	530,115
2024-01-03	19.310	19.440	18.920	19.180	17.548	903,435
2024-01-02	19.880	19.990	19.250	19.460	17.804	1,459,574
2023-12-29	19.540	19.990	19.290	19.900	18.207	1,236,715
2023-12-28	18.420	19.870	18.120	19.540	17.877	1,853,698
2023-12-27	18.100	18.680	18.100	18.400	16.834	603,473
2023-12-26	19.100	19.120	18.120	18.290	16.734	709,768
2023-12-25	18.370	18.880	18.280	18.750	17.154	902,253
2023-12-22	18.980	18.980	18.290	18.360	16.798	599,916
2023-12-21	18.980	18.980	18.110	18.720	17.127	661,718
2023-12-20	18.590	18.900	18.590	18.610	17.026	630,747
2023-12-19	18.440	18.630	18.240	18.590	17.008	415,553
2023-12-18	18.920	19.100	18.400	18.460	16.889	697,754
2023-12-15	19.140	19.380	18.760	18.860	17.255	704,900
2023-12-14	19.350	19.390	19.050	19.150	17.520	612,679
2023-12-13	19.220	19.400	18.920	19.390	17.740	791,361
2023-12-12	19.480	19.670	19.080	19.270	17.630	763,087
2023-12-11	19.090	19.550	18.910	19.540	17.877	769,627
2023-12-08	19.400	19.590	19.060	19.150	17.520	743,166
2023-12-07	19.450	19.620	19.240	19.490	17.831	784,273
2023-12-06	19.610	19.980	19.390	19.560	17.895	973,395
2023-12-05	19.750	19.950	19.520	19.610	17.941	1,018,544
2023-12-04	20.190	20.340	19.700	19.770	18.088	1,065,065
2023-12-01	20.310	20.470	19.930	20.360	18.627	967,519
2023-11-30	20.910	21.070	20.100	20.500	18.755	1,168,888
2023-11-29	20.580	21.190	20.580	20.960	19.176	1,006,733
2023-11-28	20.080	20.880	20.040	20.800	19.030	957,087
2023-11-27	20.150	20.580	19.960	20.240	18.518	616,338
2023-11-24	20.800	20.800	19.930	20.250	18.527	1,059,191
2023-11-23	20.330	20.800	20.150	20.800	19.030	886,561
2023-11-22	20.890	20.990	20.300	20.360	18.627	754,349
2023-11-21	21.510	21.510	20.740	20.840	19.067	1,035,952
2023-11-20	21.000	21.500	20.660	21.430	19.606	1,199,231
2023-11-17	20.660	20.850	20.400	20.820	19.048	890,707
2023-11-16	21.140	21.190	20.540	20.660	18.902	1,008,903
2023-11-15	21.090	21.320	20.780	21.190	19.387	1,284,318
2023-11-14	20.400	20.850	20.400	20.730	18.966	797,270
2023-11-13	20.350	20.660	20.130	20.400	18.664	700,242
2023-11-10	20.380	20.560	20.160	20.500	18.755	602,756
2023-11-09	20.800	20.970	20.360	20.530	18.783	951,174
2023-11-08	20.700	20.860	20.420	20.690	18.929	1,075,452
2023-11-07	20.910	20.910	20.180	20.660	18.902	1,439,670
2023-11-06	20.240	20.790	19.850	20.600	18.847	1,414,354
2023-11-03	19.500	20.150	19.370	19.890	18.197	1,254,140
2023-11-02	19.360	19.850	19.050	19.370	17.722	1,080,895
2023-11-01	19.820	19.980	19.350	19.600	17.932	1,100,562
2023-10-31	20.630	20.850	19.310	19.630	17.960	2,016,810

← NewerPage 12 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.