Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.550	21.190	20.460	21.120	19.323	732,056
2023-10-27	20.700	20.840	20.390	20.650	18.893	675,548
2023-10-26	20.330	20.870	20.230	20.730	18.966	739,203
2023-10-25	20.330	20.900	20.090	20.710	18.948	921,345
2023-10-24	19.230	20.380	18.850	20.200	18.481	1,946,069
2023-10-23	19.720	19.790	18.680	18.810	17.209	1,246,188
2023-10-20	19.830	20.350	19.430	19.970	18.271	975,953
2023-10-19	19.950	20.430	19.830	20.200	18.481	620,722
2023-10-18	20.720	20.720	19.900	20.100	18.390	1,080,873
2023-10-17	20.800	21.000	20.490	20.770	19.003	799,117
2023-10-16	21.280	21.280	20.430	20.660	18.902	1,063,641
2023-10-13	21.500	21.620	21.120	21.280	19.469	914,022
2023-10-12	21.500	21.830	21.170	21.700	19.853	921,659
2023-10-11	21.190	21.840	20.980	21.370	19.551	1,058,146
2023-10-10	21.700	21.700	21.150	21.220	19.414	1,032,784
2023-10-09	21.410	21.940	21.120	21.540	19.707	1,800,722
2023-09-28	22.500	22.500	21.480	21.540	19.707	1,838,273
2023-09-27	21.990	22.740	21.630	22.270	20.375	1,974,112
2023-09-26	21.480	22.880	21.480	22.080	20.201	1,939,706
2023-09-25	21.360	22.330	21.300	21.840	19.981	2,362,596
2023-09-22	20.970	21.300	20.570	21.230	19.423	2,246,147
2023-09-21	22.180	22.330	20.770	21.150	19.350	3,013,551
2023-09-20	22.980	23.450	22.340	22.340	20.439	2,853,447
2023-09-19	24.060	24.260	22.800	23.220	21.244	4,905,582
2023-09-18	21.450	25.630	21.180	24.750	22.644	4,839,161
2023-09-15	21.620	21.850	21.120	21.360	19.542	1,171,045
2023-09-14	21.730	22.000	21.310	21.620	19.780	948,709
2023-09-13	22.430	22.470	21.590	21.940	20.073	898,324
2023-09-12	22.600	22.670	22.140	22.560	20.640	655,698
2023-09-11	22.230	22.620	21.850	22.550	20.631	1,036,314
2023-09-08	21.840	22.260	21.730	22.130	20.247	550,637
2023-09-07	22.680	22.680	21.870	22.030	20.155	891,765
2023-09-06	22.200	22.680	22.060	22.680	20.750	859,110
2023-09-05	22.120	22.490	21.990	22.290	20.393	943,629
2023-09-04	22.930	22.970	21.670	22.140	20.256	1,454,738
2023-09-01	22.770	22.770	22.160	22.650	20.723	1,077,380
2023-08-31	22.420	22.750	21.880	22.650	20.723	1,241,204
2023-08-30	21.920	22.670	21.920	22.300	20.402	1,099,038
2023-08-29	20.460	21.890	20.180	21.760	19.908	1,718,418
2023-08-28	22.300	22.300	20.250	20.460	18.719	1,302,714
2023-08-25	20.650	21.410	20.620	20.890	19.112	1,243,548
2023-08-24	21.160	21.310	20.700	20.850	19.076	1,417,364
2023-08-23	21.870	21.970	21.150	21.160	19.359	570,760
2023-08-22	21.910	22.210	21.240	21.970	20.100	1,289,597
2023-08-21	22.230	22.680	22.000	22.210	20.320	744,857
2023-08-18	22.280	22.960	22.180	22.450	20.540	868,140
2023-08-17	22.290	22.750	21.510	22.700	20.768	1,479,131
2023-08-16	22.990	23.130	22.220	22.530	20.613	919,593
2023-08-15	23.690	23.850	22.670	23.080	21.116	800,410
2023-08-14	23.500	23.690	22.880	23.690	21.674	765,130
2023-08-11	24.190	24.220	23.300	23.610	21.601	834,542
2023-08-10	23.940	24.100	23.630	24.060	22.013	369,283
2023-08-09	24.280	24.290	23.630	23.830	21.802	904,451
2023-08-08	24.950	24.950	23.900	24.290	22.223	949,939
2023-08-07	25.160	25.420	24.870	25.100	22.964	560,325
2023-08-04	25.240	25.920	25.110	25.460	23.293	638,904
2023-08-03	24.860	25.450	24.860	25.400	23.239	506,334
2023-08-02	25.460	25.590	24.880	25.290	23.138	625,817
2023-08-01	25.680	25.790	25.250	25.560	23.385	583,757
2023-07-31	25.400	26.020	25.210	25.680	23.495	601,940

← NewerPage 13 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.