Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.340	19.720	19.250	19.580	19.011	1,365,720
2026-01-16	19.450	19.960	19.280	19.340	18.778	1,351,539
2026-01-15	19.000	19.260	18.940	19.210	18.652	1,011,074
2026-01-14	19.160	19.480	18.830	19.150	18.593	1,807,641
2026-01-13	19.220	19.500	18.750	19.150	18.593	2,080,205
2026-01-12	18.630	19.420	18.560	19.220	18.661	2,773,023
2026-01-09	18.300	18.540	18.210	18.490	17.953	1,434,996
2026-01-08	17.990	18.300	17.990	18.290	17.758	1,491,779
2026-01-07	18.250	18.310	17.900	17.950	17.428	1,454,264
2026-01-06	18.400	18.440	18.200	18.240	17.710	1,020,564
2026-01-05	17.900	18.670	17.700	18.400	17.865	2,387,397
2025-12-31	17.570	18.120	17.520	17.800	17.283	899,254
2025-12-30	17.820	17.890	17.560	17.620	17.108	824,006
2025-12-29	17.700	17.870	17.410	17.820	17.302	1,082,836
2025-12-26	17.700	17.840	17.520	17.520	17.011	1,124,485
2025-12-25	18.000	18.110	17.380	17.750	17.234	1,478,639
2025-12-24	17.180	17.540	17.080	17.500	16.991	786,768
2025-12-23	17.200	17.320	17.030	17.180	16.681	933,341
2025-12-22	17.430	17.530	17.160	17.240	16.739	1,042,907
2025-12-19	17.070	17.450	16.980	17.340	16.836	801,329
2025-12-18	16.490	17.150	16.490	17.070	16.574	993,311
2025-12-17	16.930	16.930	16.410	16.760	16.273	787,251
2025-12-16	17.110	17.130	16.630	16.720	16.234	757,038
2025-12-15	17.330	17.330	16.860	17.050	16.554	1,735,918
2025-12-12	17.280	17.620	17.100	17.110	16.613	1,180,551
2025-12-11	17.840	17.840	17.340	17.340	16.836	1,144,536
2025-12-10	18.020	18.250	17.710	17.760	17.244	816,356
2025-12-09	18.300	18.340	17.890	17.920	17.399	926,552
2025-12-08	17.980	18.340	17.910	18.210	17.681	966,299
2025-12-05	17.570	17.990	17.410	17.900	17.380	960,085
2025-12-04	17.990	18.000	17.560	17.570	17.059	991,563
2025-12-03	18.010	18.180	17.800	17.910	17.389	803,454
2025-12-02	18.350	18.350	17.950	18.010	17.487	964,596
2025-12-01	18.560	18.600	18.230	18.290	17.758	1,180,430
2025-11-28	18.410	18.530	18.020	18.500	17.962	1,408,593
2025-11-27	18.040	18.440	18.040	18.320	17.787	1,031,819
2025-11-26	18.390	18.610	18.030	18.030	17.506	986,685
2025-11-25	18.300	18.700	18.280	18.360	17.826	1,211,238
2025-11-24	17.980	18.340	17.770	18.180	17.652	1,117,106
2025-11-21	18.550	18.950	17.730	17.880	17.360	1,751,231
2025-11-20	19.180	19.210	18.660	18.730	18.186	1,563,548
2025-11-19	19.390	19.570	18.950	18.960	18.409	2,088,572
2025-11-18	19.550	20.150	19.400	19.490	18.923	3,016,285
2025-11-17	19.540	19.620	19.170	19.450	18.885	1,276,330
2025-11-14	19.130	19.600	19.130	19.360	18.797	1,374,766
2025-11-13	19.290	19.480	19.120	19.330	18.768	1,160,808
2025-11-12	19.190	19.480	19.050	19.160	18.603	1,384,862
2025-11-11	19.350	19.490	19.280	19.290	18.729	909,782
2025-11-10	19.490	19.610	19.250	19.350	18.788	1,184,902
2025-11-07	19.800	19.800	19.330	19.490	18.923	1,486,430
2025-11-06	19.950	19.950	19.510	19.740	19.166	1,230,105
2025-11-05	19.190	19.710	19.190	19.610	19.040	1,537,809
2025-11-04	19.470	19.600	19.260	19.400	18.836	1,181,316
2025-11-03	19.760	19.950	19.260	19.380	18.817	1,503,958
2025-10-31	19.390	19.740	19.300	19.600	19.030	1,562,754
2025-10-30	19.960	19.960	19.300	19.300	18.739	2,168,675
2025-10-29	20.300	20.510	20.000	20.100	19.516	1,361,825
2025-10-28	20.520	20.700	20.230	20.450	19.856	1,258,964
2025-10-27	20.930	20.950	20.300	20.470	19.875	1,626,339
2025-10-24	20.500	20.970	20.330	20.730	20.127	2,031,586

← NewerPage 4 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.