Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.780	18.880	18.470	18.670	18.127	1,712,048
2025-07-22	18.830	18.950	18.590	18.760	18.215	1,226,055
2025-07-21	18.610	18.840	18.400	18.740	18.195	1,642,545
2025-07-18	18.580	18.930	18.270	18.540	18.001	1,323,343
2025-07-17	18.110	18.660	18.020	18.580	18.040	1,808,392
2025-07-16	17.920	18.410	17.780	18.200	17.671	2,091,932
2025-07-15	17.990	18.050	17.700	17.810	17.292	1,352,335
2025-07-14	17.520	17.950	17.430	17.920	17.399	1,114,621
2025-07-11	17.590	17.670	17.410	17.490	16.982	771,817
2025-07-10	17.670	17.720	17.480	17.520	17.011	751,596
2025-07-09	17.820	17.900	17.550	17.610	17.098	696,007
2025-07-08	17.770	17.830	17.610	17.740	17.224	737,011
2025-07-07	17.480	17.870	17.360	17.690	17.176	636,228
2025-07-04	17.940	17.940	17.390	17.480	16.972	740,772
2025-07-03	17.830	17.900	17.590	17.780	17.263	709,581
2025-07-02	17.680	17.770	17.460	17.750	17.234	912,029
2025-07-01	17.660	17.820	17.560	17.700	17.186	1,009,605
2025-06-30	17.380	17.630	17.280	17.570	17.059	850,168
2025-06-27	17.220	17.410	17.110	17.300	16.797	822,722
2025-06-26	17.480	17.510	17.120	17.140	16.642	1,115,246
2025-06-25	17.780	17.930	17.510	17.850	16.894	1,241,641
2025-06-24	17.600	17.700	17.290	17.700	16.752	1,124,278
2025-06-23	17.060	17.300	16.740	17.180	16.260	986,199
2025-06-20	17.140	17.400	16.950	17.060	16.147	691,342
2025-06-19	17.610	17.630	17.090	17.140	16.222	676,464
2025-06-18	17.360	17.650	17.340	17.530	16.591	773,198
2025-06-17	17.490	17.500	17.280	17.480	16.544	789,539
2025-06-16	17.000	17.450	16.880	17.430	16.497	730,739
2025-06-13	17.160	17.240	17.000	17.040	16.128	767,021
2025-06-12	17.220	17.300	17.080	17.230	16.307	525,059
2025-06-11	17.040	17.360	17.040	17.220	16.298	463,168
2025-06-10	17.520	17.520	16.980	17.090	16.175	779,038
2025-06-09	17.190	17.410	17.120	17.380	16.449	685,628
2025-06-06	17.060	17.200	17.020	17.080	16.165	731,280
2025-06-05	17.020	17.120	16.900	17.080	16.165	610,347
2025-06-04	16.890	17.040	16.800	17.040	16.128	525,610
2025-06-03	16.770	16.930	16.600	16.790	15.891	641,479
2025-05-30	17.230	17.230	16.690	16.790	15.891	650,645
2025-05-29	16.660	17.080	16.580	17.070	16.156	892,644
2025-05-28	16.670	17.060	16.570	16.640	15.749	705,772
2025-05-27	16.800	16.830	16.530	16.790	15.891	648,004
2025-05-26	16.760	16.940	16.660	16.760	15.863	915,648
2025-05-23	16.920	17.140	16.750	16.940	16.033	874,006
2025-05-22	17.260	17.460	16.870	16.970	16.061	1,424,670
2025-05-21	17.600	17.600	17.160	17.440	16.506	767,794
2025-05-20	17.570	17.670	17.210	17.540	16.601	717,412
2025-05-19	17.340	17.490	17.120	17.390	16.459	687,680
2025-05-16	17.290	17.580	17.160	17.320	16.393	976,402
2025-05-15	17.330	17.420	17.060	17.310	16.383	984,826
2025-05-14	17.570	17.630	17.230	17.380	16.449	1,159,178
2025-05-13	17.890	17.890	17.500	17.600	16.658	1,161,550
2025-05-12	17.620	17.790	17.470	17.630	16.686	1,105,501
2025-05-09	18.040	18.040	17.350	17.600	16.658	1,434,519
2025-05-08	17.870	18.030	17.640	17.900	16.942	1,234,410
2025-05-07	17.980	18.240	17.650	17.800	16.847	1,491,626
2025-05-06	17.590	17.870	17.210	17.720	16.771	1,243,152
2025-04-30	17.030	17.470	16.790	17.330	16.402	1,178,179
2025-04-29	16.600	17.160	16.480	17.020	16.109	1,203,893
2025-04-28	17.310	17.400	16.630	16.900	15.995	1,164,835
2025-04-25	17.170	17.290	16.910	17.250	16.326	798,889

← NewerPage 6 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.