Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.280	25.150	24.030	24.590	23.875	3,387,905
2026-04-21	24.110	24.420	23.440	24.400	23.691	2,794,022
2026-04-20	23.320	24.180	22.950	24.120	23.419	3,494,943
2026-04-17	23.430	23.700	22.880	23.350	22.671	2,735,683
2026-04-16	22.440	23.500	22.300	23.340	22.662	3,208,180
2026-04-15	22.600	23.040	22.320	22.450	21.797	2,359,400
2026-04-14	22.670	22.950	22.230	22.380	21.729	1,856,288
2026-04-13	22.610	22.930	22.170	22.600	21.943	2,282,298
2026-04-10	22.630	23.370	22.590	22.780	22.118	2,642,209
2026-04-09	22.870	23.110	22.460	22.720	22.060	3,254,681
2026-04-08	21.400	23.220	21.400	23.040	22.370	5,557,984
2026-04-07	20.820	21.140	20.640	20.820	20.215	1,420,204
2026-04-03	21.740	21.780	20.860	21.000	20.390	1,766,161
2026-04-02	21.510	21.980	21.310	21.590	20.962	1,631,124
2026-04-01	21.580	21.800	21.230	21.660	21.030	2,261,426
2026-03-31	21.850	21.890	21.130	21.200	20.584	3,004,593
2026-03-30	20.270	22.060	20.270	21.960	21.322	3,542,030
2026-03-27	19.740	20.700	19.740	20.700	20.098	1,372,329
2026-03-26	20.220	20.600	19.950	20.230	19.642	1,182,618
2026-03-25	20.250	20.600	20.090	20.320	19.729	1,414,564
2026-03-24	19.500	20.160	19.020	20.130	19.545	2,295,520
2026-03-23	19.900	20.040	18.550	18.670	18.127	2,992,088
2026-03-20	21.420	21.650	20.000	20.010	19.428	2,632,188
2026-03-19	21.420	21.870	21.140	21.250	20.632	1,358,819
2026-03-18	20.910	21.780	20.910	21.750	21.118	1,880,211
2026-03-17	21.510	21.920	21.040	21.060	20.448	2,468,569
2026-03-16	21.610	21.860	21.310	21.560	20.933	2,272,088
2026-03-13	22.380	22.420	21.770	21.870	21.234	2,006,129
2026-03-12	22.380	22.950	22.250	22.390	21.739	2,623,489
2026-03-11	22.190	23.330	22.000	22.700	22.040	4,843,510
2026-03-10	21.600	22.200	21.540	22.190	21.545	3,205,373
2026-03-09	21.270	21.660	20.630	21.520	20.894	3,756,557
2026-03-06	20.970	21.560	20.590	21.250	20.632	3,167,699
2026-03-05	20.910	21.200	20.670	20.980	20.370	3,609,479
2026-03-04	21.190	21.720	20.380	20.660	20.059	5,704,795
2026-03-03	22.760	22.810	21.050	21.110	20.496	5,751,356
2026-03-02	22.580	23.550	22.220	22.650	21.992	8,491,653
2026-02-27	20.800	24.280	20.730	23.160	22.487	8,952,507
2026-02-26	20.540	20.610	20.330	20.530	19.933	1,503,844
2026-02-25	20.700	20.800	20.480	20.540	19.943	1,471,878
2026-02-24	20.800	20.950	20.530	20.680	20.079	1,279,057
2026-02-13	20.450	20.860	20.410	20.570	19.972	1,130,431
2026-02-12	20.650	20.890	20.310	20.550	19.953	1,337,253
2026-02-11	20.860	20.890	20.430	20.730	20.127	884,729
2026-02-10	20.850	20.900	20.550	20.570	19.972	1,220,097
2026-02-09	20.450	20.850	20.360	20.830	20.225	1,669,050
2026-02-06	20.030	20.520	19.930	20.390	19.797	1,235,465
2026-02-05	20.310	20.390	20.100	20.130	19.545	1,124,910
2026-02-04	20.410	20.660	20.120	20.320	19.729	1,273,125
2026-02-03	19.950	20.480	19.940	20.450	19.856	1,666,980
2026-02-02	20.300	20.550	19.910	19.910	19.331	2,112,045
2026-01-30	19.630	20.270	19.630	20.210	19.623	1,611,996
2026-01-29	19.720	20.240	19.620	19.750	19.176	1,254,848
2026-01-28	20.180	20.320	19.820	19.880	19.302	978,551
2026-01-27	20.030	20.320	19.450	20.320	19.729	1,672,887
2026-01-26	20.390	20.550	19.700	20.080	19.496	1,637,421
2026-01-23	20.110	20.400	19.990	20.390	19.797	1,107,669
2026-01-22	19.930	20.200	19.740	20.140	19.555	1,452,544
2026-01-21	19.670	19.980	19.410	19.930	19.351	1,360,462
2026-01-20	19.540	19.850	19.360	19.580	19.011	1,531,830

← NewerPage 3 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.