Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.020	18.300	17.750	18.250	17.273	1,465,897
2025-01-20	17.310	18.070	17.260	18.020	17.055	1,548,444
2025-01-17	17.100	17.380	16.950	17.300	16.374	947,354
2025-01-16	17.280	17.400	16.860	17.230	16.307	1,080,570
2025-01-15	16.950	17.300	16.700	17.230	16.307	1,074,530
2025-01-14	16.190	16.950	16.010	16.950	16.042	1,197,228
2025-01-13	16.000	16.150	15.400	16.010	15.153	779,820
2025-01-10	16.400	16.640	15.870	16.010	15.153	954,713
2025-01-09	16.300	16.500	16.100	16.340	15.465	761,563
2025-01-08	16.300	16.320	15.630	16.310	15.437	771,302
2025-01-07	15.820	16.300	15.720	16.300	15.427	920,154
2025-01-06	15.770	15.960	15.290	15.700	14.859	805,952
2025-01-03	16.500	16.720	15.770	15.920	15.068	1,164,505
2025-01-02	16.740	16.880	16.170	16.480	15.598	966,241
2024-12-31	17.310	17.310	16.630	16.750	15.853	983,063
2024-12-30	17.570	17.570	16.940	17.310	16.383	1,190,274
2024-12-27	17.380	17.950	17.210	17.620	16.677	1,107,862
2024-12-26	17.320	17.570	17.150	17.390	16.459	1,195,429
2024-12-25	17.710	17.780	17.120	17.320	16.393	811,195
2024-12-24	17.590	17.760	17.400	17.710	16.762	863,330
2024-12-23	18.300	18.520	17.450	17.600	16.658	1,108,284
2024-12-20	17.860	18.450	17.700	18.410	17.424	1,083,515
2024-12-19	17.600	17.850	17.320	17.850	16.894	1,159,414
2024-12-18	17.930	18.030	17.520	17.670	16.724	1,002,816
2024-12-17	18.670	18.670	17.710	17.950	16.989	1,207,090
2024-12-16	18.630	18.890	18.400	18.720	17.718	1,035,803
2024-12-13	19.200	19.200	18.530	18.670	17.670	1,331,900
2024-12-12	19.280	19.420	18.890	19.200	18.172	1,174,422
2024-12-11	19.290	19.320	18.980	19.280	18.248	1,317,449
2024-12-10	19.500	19.830	19.180	19.400	18.361	2,218,088
2024-12-09	19.100	19.280	18.750	18.950	17.935	1,122,277
2024-12-06	19.400	19.430	18.740	19.190	18.162	1,518,565
2024-12-05	18.760	19.220	18.660	19.160	18.134	1,507,606
2024-12-04	19.100	19.170	18.580	18.830	17.822	1,436,598
2024-12-03	18.840	19.380	18.720	19.190	18.162	1,779,930
2024-12-02	18.600	18.860	18.410	18.800	17.793	1,371,157
2024-11-29	18.100	18.610	17.840	18.510	17.519	1,425,455
2024-11-28	18.500	18.500	18.100	18.240	17.263	966,484
2024-11-27	18.070	18.320	17.240	18.320	17.339	1,323,458
2024-11-26	18.460	18.730	17.960	18.100	17.131	1,274,654
2024-11-25	18.050	18.550	18.020	18.500	17.509	1,605,078
2024-11-22	19.020	19.060	18.010	18.050	17.084	1,746,409
2024-11-21	19.200	19.340	18.670	19.040	18.021	1,629,170
2024-11-20	18.800	19.000	18.650	18.980	17.964	1,502,737
2024-11-19	18.270	18.750	18.080	18.750	17.746	1,556,076
2024-11-18	19.440	19.500	18.150	18.280	17.301	1,545,944
2024-11-15	19.220	19.510	19.000	19.250	18.219	1,672,478
2024-11-14	19.730	19.910	19.050	19.250	18.219	1,744,517
2024-11-13	20.320	20.340	19.490	19.870	18.806	2,246,536
2024-11-12	21.160	21.160	19.940	20.420	19.327	3,468,004
2024-11-11	19.700	21.720	19.280	21.190	20.055	5,586,022
2024-11-08	18.840	20.190	18.680	19.660	18.607	4,933,080
2024-11-07	18.780	19.050	18.420	18.630	17.632	3,526,913
2024-11-06	19.150	20.260	18.750	18.870	17.860	5,745,317
2024-11-05	17.360	18.990	17.360	18.720	17.718	4,483,585
2024-11-04	16.400	17.020	16.400	16.980	16.071	1,196,235
2024-11-01	16.930	17.550	16.400	16.630	15.740	2,289,990
2024-10-31	17.270	17.370	16.930	17.150	16.232	1,765,913
2024-10-30	17.300	17.300	16.800	17.000	16.090	2,256,248
2024-10-29	18.100	18.190	17.420	17.700	16.752	1,764,424

← NewerPage 8 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.