Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.400	17.440	17.010	17.170	16.251	778,026
2025-04-23	16.930	17.380	16.930	17.320	16.393	923,660
2025-04-22	17.270	17.270	16.750	16.910	16.005	739,430
2025-04-21	16.450	17.150	16.230	17.030	16.118	1,057,914
2025-04-18	16.470	16.750	16.150	16.530	15.645	675,669
2025-04-17	16.380	16.750	16.300	16.460	15.579	697,679
2025-04-16	16.860	16.860	16.090	16.390	15.512	850,012
2025-04-15	16.700	16.960	16.540	16.790	15.891	866,228
2025-04-14	16.880	17.060	16.600	16.740	15.844	872,831
2025-04-11	16.370	16.680	16.130	16.490	15.607	1,296,749
2025-04-10	16.480	16.840	16.220	16.370	15.493	1,564,133
2025-04-09	15.000	15.940	14.200	15.840	14.992	1,754,487
2025-04-08	15.040	15.830	14.990	15.680	14.840	1,581,352
2025-04-07	17.010	17.260	14.420	14.750	13.960	2,134,423
2025-04-03	18.390	18.450	17.690	18.000	17.036	1,189,814
2025-04-02	18.200	18.620	18.200	18.450	17.462	813,286
2025-04-01	18.190	18.740	18.180	18.290	17.311	977,722
2025-03-31	18.400	18.410	17.920	18.200	17.225	1,446,566
2025-03-28	18.700	18.880	18.220	18.560	17.566	1,184,854
2025-03-27	19.080	19.080	18.470	18.670	17.670	1,504,628
2025-03-26	18.550	19.260	18.480	19.080	18.058	2,359,474
2025-03-25	18.420	18.600	18.120	18.370	17.386	1,360,124
2025-03-24	19.410	19.420	18.030	18.440	17.453	2,221,816
2025-03-21	20.130	20.200	19.270	19.410	18.371	2,167,338
2025-03-20	20.020	20.450	19.730	20.260	19.175	2,509,649
2025-03-19	19.800	20.350	19.780	20.000	18.929	2,762,167
2025-03-18	19.380	19.920	19.370	19.850	18.787	2,320,899
2025-03-17	19.370	19.380	19.000	19.330	18.295	1,284,626
2025-03-14	18.890	19.270	18.590	19.240	18.210	1,483,489
2025-03-13	19.400	19.400	18.470	18.830	17.822	1,783,631
2025-03-12	19.630	19.680	19.330	19.420	18.380	1,716,744
2025-03-11	19.340	19.980	19.340	19.640	18.588	1,530,339
2025-03-10	19.810	19.950	19.550	19.750	18.692	2,029,349
2025-03-07	19.560	19.880	19.560	19.730	18.674	1,688,809
2025-03-06	19.330	19.950	19.320	19.780	18.721	2,933,026
2025-03-05	19.980	20.190	19.130	19.430	18.390	2,626,325
2025-03-04	19.200	19.590	19.030	19.530	18.484	1,365,163
2025-03-03	19.200	19.830	19.020	19.260	18.229	1,689,604
2025-02-28	20.150	20.600	19.080	19.200	18.172	2,860,705
2025-02-27	19.770	20.350	19.470	20.140	19.062	3,411,606
2025-02-26	19.400	19.960	19.400	19.650	18.598	2,327,264
2025-02-25	19.290	19.750	19.180	19.490	18.446	2,126,993
2025-02-24	19.510	19.760	19.060	19.490	18.446	2,179,229
2025-02-21	19.240	19.510	18.950	19.510	18.465	2,672,556
2025-02-20	19.270	19.270	18.910	19.180	18.153	2,041,165
2025-02-19	18.620	19.060	18.390	19.030	18.011	2,164,842
2025-02-18	18.480	18.800	18.350	18.620	17.623	1,526,208
2025-02-17	18.340	18.680	18.230	18.640	17.642	1,498,949
2025-02-14	18.650	18.660	18.100	18.280	17.301	1,720,137
2025-02-13	18.830	18.830	18.500	18.660	17.661	1,783,997
2025-02-12	18.590	19.080	18.480	18.990	17.973	2,559,148
2025-02-11	18.520	18.660	18.400	18.580	17.585	1,398,103
2025-02-10	18.590	18.690	18.250	18.660	17.661	2,086,040
2025-02-07	18.510	18.880	18.290	18.680	17.680	2,418,037
2025-02-06	17.940	18.640	17.940	18.640	17.642	1,851,550
2025-02-05	18.000	18.260	17.780	18.090	17.121	1,330,096
2025-01-27	18.180	18.290	17.780	17.990	17.027	1,469,708
2025-01-24	18.010	18.300	17.820	18.260	17.282	2,228,584
2025-01-23	18.750	18.750	18.280	18.290	17.311	1,945,835
2025-01-22	18.210	18.750	18.050	18.550	17.557	1,757,888

← NewerPage 7 of 21 · 1,217 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.