Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.010	20.470	19.730	20.410	19.817	2,069,247
2025-10-22	20.110	20.200	19.810	20.000	19.419	1,264,746
2025-10-21	19.840	20.140	19.650	20.130	19.545	1,891,597
2025-10-20	19.440	19.730	19.300	19.730	19.157	1,407,953
2025-10-17	19.580	19.840	19.230	19.300	18.739	1,879,580
2025-10-16	19.980	20.050	19.450	19.540	18.972	1,421,337
2025-10-15	19.410	19.970	19.370	19.890	19.312	1,739,385
2025-10-14	19.620	19.970	19.300	19.530	18.962	2,667,384
2025-10-13	18.680	19.550	18.290	19.460	18.894	2,351,674
2025-10-10	19.830	19.880	19.320	19.410	18.846	1,887,059
2025-10-09	19.400	20.050	19.280	19.800	19.224	2,559,802
2025-09-30	19.600	19.600	19.200	19.300	18.739	1,246,098
2025-09-29	19.110	19.430	18.820	19.400	18.836	1,260,892
2025-09-26	18.910	19.450	18.860	19.210	18.652	1,810,499
2025-09-25	19.260	19.480	18.920	19.100	18.545	1,929,988
2025-09-24	18.650	19.150	18.310	19.100	18.545	2,534,139
2025-09-23	19.510	19.510	17.910	18.680	18.137	3,393,364
2025-09-22	19.840	19.840	19.320	19.510	18.943	1,808,470
2025-09-19	19.800	20.070	19.210	19.360	18.797	2,333,992
2025-09-18	20.650	20.780	19.500	19.850	19.273	3,207,548
2025-09-17	20.580	21.290	20.120	20.710	20.108	3,296,535
2025-09-16	19.900	20.140	19.720	20.140	19.555	1,343,275
2025-09-15	20.200	20.250	19.690	19.800	19.224	1,629,306
2025-09-12	20.030	20.260	19.760	20.110	19.525	1,962,768
2025-09-11	19.510	20.070	19.350	19.930	19.351	1,672,798
2025-09-10	19.780	20.150	19.570	19.630	19.059	1,545,398
2025-09-09	19.810	20.030	19.610	19.750	19.176	1,889,941
2025-09-08	19.350	19.870	19.350	19.810	19.234	2,052,181
2025-09-05	18.970	19.440	18.860	19.380	18.817	1,751,286
2025-09-04	18.960	19.360	18.590	18.820	18.273	1,997,484
2025-09-03	19.280	19.600	18.890	19.000	18.448	1,898,964
2025-09-02	19.370	19.620	18.730	19.250	18.690	2,112,522
2025-09-01	18.950	19.780	18.950	19.370	18.807	2,541,423
2025-08-29	19.210	19.330	18.700	18.900	18.351	1,609,862
2025-08-28	19.490	19.920	18.400	19.200	18.642	2,495,018
2025-08-27	20.700	20.700	19.360	19.360	18.797	2,634,768
2025-08-26	20.280	20.730	20.030	20.530	19.933	1,625,677
2025-08-25	20.270	20.380	19.950	20.300	19.710	1,947,419
2025-08-22	20.220	20.400	20.030	20.180	19.593	1,605,980
2025-08-21	20.710	20.710	20.150	20.260	19.671	1,602,871
2025-08-20	20.310	20.770	20.080	20.710	20.108	2,064,951
2025-08-19	20.590	20.750	19.970	20.320	19.729	2,347,911
2025-08-18	20.290	21.300	20.150	20.780	20.176	2,993,690
2025-08-15	19.790	20.280	19.760	20.190	19.603	1,559,817
2025-08-14	20.320	20.340	19.680	19.680	19.108	1,854,680
2025-08-13	20.280	20.590	19.970	20.290	19.700	1,445,862
2025-08-12	20.680	20.680	20.000	20.290	19.700	1,964,941
2025-08-11	20.000	20.590	19.900	20.540	19.943	2,106,001
2025-08-08	19.730	19.980	19.570	19.960	19.380	1,196,687
2025-08-07	19.870	19.940	19.610	19.830	19.254	1,647,164
2025-08-06	20.000	20.000	19.680	19.780	19.205	1,344,920
2025-08-05	19.610	20.280	19.610	19.740	19.166	1,669,307
2025-08-04	19.080	19.630	18.950	19.600	19.030	1,261,279
2025-08-01	18.940	19.360	18.870	19.120	18.564	1,444,534
2025-07-31	19.330	19.900	18.780	18.890	18.341	2,321,908
2025-07-30	19.520	19.580	19.000	19.150	18.593	1,237,742
2025-07-29	19.500	19.660	19.220	19.470	18.904	1,435,447
2025-07-28	19.200	19.810	18.880	19.460	18.894	2,003,608
2025-07-25	18.880	19.170	18.600	19.160	18.603	1,701,063
2025-07-24	18.670	18.910	18.530	18.680	18.137	1,509,322

← NewerPage 5 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.