Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25.400	26.020	25.210	25.680	23.495	601,940
2023-07-28	25.860	25.860	24.820	25.450	23.284	690,405
2023-07-27	26.000	26.500	25.370	25.880	23.678	719,614
2023-07-26	26.000	26.300	25.750	26.070	23.851	620,147
2023-07-25	25.980	26.350	25.790	25.990	23.778	860,354
2023-07-24	25.910	26.830	25.350	25.990	23.778	868,099
2023-07-21	26.540	27.040	25.900	26.430	24.181	857,765
2023-07-20	28.000	28.000	25.880	26.350	24.108	1,305,436
2023-07-19	28.120	28.130	27.490	27.900	25.526	668,945
2023-07-18	27.270	28.380	26.810	28.020	25.636	973,691
2023-07-17	28.400	28.410	26.820	27.320	24.995	1,016,855
2023-07-14	30.160	30.430	27.780	28.410	25.992	1,758,494
2023-07-13	27.560	30.450	27.560	29.560	27.044	2,176,234
2023-07-12	27.760	28.370	27.290	27.490	25.151	453,489
2023-07-11	27.550	28.000	27.370	27.960	25.581	390,395
2023-07-10	28.180	28.750	27.450	27.550	25.206	416,426
2023-07-07	29.000	29.000	28.050	28.350	25.937	627,715
2023-07-06	28.830	28.870	28.310	28.740	26.249	506,884
2023-07-05	29.990	29.990	28.500	28.750	26.258	902,159
2023-07-04	28.710	30.090	28.630	29.930	27.335	1,276,232
2023-07-03	30.420	30.540	28.400	28.570	26.093	1,410,758
2023-06-30	29.670	31.070	29.430	30.420	27.783	1,605,365
2023-06-29	30.010	30.450	29.260	29.770	27.189	1,233,001
2023-06-28	29.640	30.110	29.000	29.660	27.089	785,473
2023-06-27	29.520	30.160	29.290	29.430	26.879	1,075,319
2023-06-26	29.200	30.090	28.820	29.490	26.934	1,594,142
2023-06-21	30.660	30.660	29.000	29.320	26.778	1,832,347
2023-06-20	28.840	30.470	28.500	30.360	27.728	3,155,775
2023-06-19	28.500	29.250	28.030	28.860	26.358	1,541,092
2023-06-16	27.700	28.770	27.270	28.500	26.029	1,610,031
2023-06-15	26.010	27.880	26.010	27.700	25.299	1,744,171
2023-06-14	25.990	27.050	25.460	26.380	24.093	1,066,439
2023-06-13	25.620	26.350	25.620	26.080	23.819	471,471
2023-06-12	26.060	26.110	25.400	25.850	23.609	546,068
2023-06-09	25.500	26.330	25.500	25.700	23.472	704,202
2023-06-08	26.630	26.730	25.510	25.510	23.299	712,063
2023-06-07	27.090	27.100	26.230	26.480	24.184	735,990
2023-06-06	28.200	28.200	26.930	27.290	24.924	721,078
2023-06-05	27.910	28.180	27.420	27.850	25.436	801,521
2023-06-02	26.930	28.590	26.690	28.000	25.573	1,528,424
2023-06-01	26.450	27.460	26.220	27.030	24.687	945,619
2023-05-31	27.630	27.630	26.370	26.480	24.184	1,272,131
2023-05-30	27.110	27.880	26.900	27.490	25.107	811,894
2023-05-29	27.760	28.460	26.810	26.860	24.532	1,029,466
2023-05-26	27.560	27.880	26.990	27.560	25.171	856,718
2023-05-25	27.080	28.170	26.970	27.850	25.436	1,366,759
2023-05-24	27.020	27.770	26.920	27.150	24.796	948,198
2023-05-23	28.050	28.300	27.000	27.380	25.006	1,344,676
2023-05-22	26.700	28.300	26.570	28.250	25.801	1,768,145
2023-05-19	26.650	26.790	26.110	26.650	24.340	1,155,166
2023-05-18	26.450	27.740	26.290	26.650	24.340	1,442,859
2023-05-17	25.140	26.690	24.800	26.450	24.157	1,503,077
2023-05-16	24.760	25.370	24.450	25.000	22.833	652,830
2023-05-15	24.750	25.550	24.750	25.010	22.842	932,971
2023-05-12	24.620	25.500	24.460	24.900	22.741	1,226,031
2023-05-11	26.400	26.400	24.720	24.980	22.814	874,730
2023-05-10	24.680	25.610	24.160	25.410	23.207	1,177,174
2023-05-09	25.890	26.400	24.500	24.500	22.376	1,641,391
2023-05-08	25.800	27.220	25.370	25.970	23.719	2,504,211
2023-05-05	24.150	24.730	23.850	24.370	22.257	501,421

← NewerPage 14 of 21 · 1,212 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.