Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.310	15.740	13.860	15.440	15.440	4,426,237
2026-07-20	16.760	17.190	15.170	15.460	15.460	3,002,419
2026-07-17	17.550	18.040	16.380	16.750	16.750	3,040,006
2026-07-16	18.260	18.620	17.480	17.610	17.610	2,265,450
2026-07-15	19.030	19.030	17.870	18.080	18.080	2,260,732
2026-07-14	18.810	19.160	18.360	18.850	18.850	2,288,091
2026-07-13	21.190	21.630	18.580	18.600	18.600	3,119,067
2026-07-10	19.840	21.420	19.520	21.000	21.000	3,845,630
2026-07-09	20.170	20.280	19.010	19.840	19.840	3,953,937
2026-07-08	19.840	20.170	18.830	19.540	19.540	2,868,889
2026-07-07	20.010	20.430	19.510	19.860	19.860	2,445,215
2026-07-06	20.950	21.290	20.250	20.270	20.270	3,183,430
2026-07-03	21.700	22.290	20.600	21.160	21.160	5,005,531
2026-07-02	20.580	23.150	20.200	21.680	21.680	8,113,269
2026-07-01	19.650	21.510	19.360	20.610	20.610	7,913,811
2026-06-30	16.140	19.250	15.920	19.250	19.250	5,014,367
2026-06-29	16.210	16.300	15.710	16.040	16.040	1,835,058
2026-06-26	16.710	16.800	16.200	16.280	16.280	1,334,956
2026-06-25	17.480	17.870	17.050	17.200	16.700	1,570,075
2026-06-24	18.230	18.230	17.380	17.520	17.011	1,380,717
2026-06-23	18.040	18.450	17.890	18.190	17.661	1,306,413
2026-06-22	18.150	18.270	17.140	17.970	17.448	1,893,148
2026-06-18	18.550	18.650	18.130	18.170	17.642	1,654,111
2026-06-17	18.310	18.750	18.050	18.520	17.982	1,789,942
2026-06-16	18.100	18.440	17.820	18.260	17.729	1,147,917
2026-06-15	18.100	18.550	17.880	18.050	17.525	1,554,497
2026-06-12	17.940	18.230	17.710	18.000	17.477	1,408,750
2026-06-11	17.850	17.960	17.280	17.800	17.283	1,277,798
2026-06-10	18.100	18.350	17.420	17.820	17.302	1,522,181
2026-06-09	18.280	18.690	18.110	18.260	17.729	1,296,501
2026-06-08	18.310	19.200	18.070	18.330	17.797	1,875,292
2026-06-05	18.680	19.270	18.210	18.730	18.186	1,655,352
2026-06-04	18.700	19.200	18.340	18.700	18.156	1,434,127
2026-06-03	18.930	19.380	18.700	19.050	18.496	1,537,578
2026-06-02	19.570	19.800	18.840	19.040	18.487	2,068,173
2026-06-01	19.220	19.890	19.220	19.570	19.001	1,991,090
2026-05-29	20.680	20.880	19.200	19.450	18.885	2,424,974
2026-05-28	20.720	20.880	19.910	20.690	20.089	2,198,437
2026-05-27	22.230	22.230	20.670	20.810	20.205	2,989,372
2026-05-26	22.740	22.840	21.690	22.090	21.448	2,172,973
2026-05-25	23.730	24.070	22.440	22.960	22.293	2,754,181
2026-05-22	22.810	23.960	22.450	23.730	23.040	2,697,981
2026-05-21	24.470	24.470	22.300	22.630	21.972	3,179,884
2026-05-20	24.400	24.620	23.760	24.280	23.574	2,195,193
2026-05-19	23.900	24.740	23.900	24.630	23.914	2,869,348
2026-05-18	23.780	24.240	22.920	24.060	23.361	2,431,669
2026-05-15	23.010	24.270	23.010	23.770	23.079	2,085,116
2026-05-14	23.730	23.730	23.010	23.110	22.438	1,872,938
2026-05-13	23.410	23.800	23.220	23.450	22.768	2,332,411
2026-05-12	23.940	24.590	23.510	23.580	22.895	2,677,705
2026-05-11	24.580	24.580	23.800	23.930	23.234	2,335,207
2026-05-08	23.650	24.320	23.160	24.120	23.419	2,739,483
2026-05-07	23.150	23.810	22.890	23.620	22.933	1,795,384
2026-05-06	23.510	23.680	22.860	23.140	22.467	2,689,852
2026-04-30	23.200	23.630	23.100	23.370	22.691	2,089,135
2026-04-29	23.220	23.490	22.610	23.280	22.603	2,201,773
2026-04-28	22.580	23.580	22.290	22.980	22.312	2,952,428
2026-04-27	21.890	23.270	21.810	22.580	21.924	4,357,871
2026-04-24	23.500	23.570	22.860	23.210	22.535	2,153,832
2026-04-23	24.650	24.650	23.320	23.550	22.865	3,026,582

← NewerPage 2 of 5 · 243 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.