Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.780	18.200	17.670	17.950	16.989	1,628,552
2024-10-25	17.580	17.950	17.410	17.690	16.743	1,369,805
2024-10-24	17.310	17.880	17.310	17.660	16.714	1,064,339
2024-10-23	17.290	17.570	17.150	17.550	16.610	1,182,719
2024-10-22	17.210	17.400	17.010	17.300	16.374	959,535
2024-10-21	16.720	17.490	16.720	17.320	16.393	1,796,781
2024-10-18	16.090	17.030	15.950	16.750	15.853	1,461,463
2024-10-17	16.250	16.450	15.950	16.040	15.181	727,695
2024-10-16	16.450	16.530	16.050	16.250	15.380	999,431
2024-10-15	16.500	16.790	16.160	16.350	15.475	1,136,752
2024-10-14	16.300	16.560	16.090	16.540	15.654	1,150,018
2024-10-11	17.070	17.470	15.930	16.150	15.285	1,920,390
2024-10-10	16.830	17.530	16.690	17.230	16.307	1,880,552
2024-10-09	18.020	18.100	16.680	16.700	15.806	2,578,352
2024-10-08	19.500	19.510	17.700	18.730	17.727	3,698,820
2024-09-30	15.080	16.660	14.880	16.520	15.635	2,858,518
2024-09-27	14.200	14.730	14.120	14.660	13.828	1,002,874
2024-09-26	13.620	14.000	13.460	14.000	13.205	965,564
2024-09-25	13.620	13.940	13.500	13.600	12.828	1,169,950
2024-09-24	13.130	13.620	13.120	13.620	12.847	823,807
2024-09-23	13.130	13.300	13.030	13.230	12.479	498,944
2024-09-20	13.300	13.420	13.100	13.240	12.488	670,910
2024-09-19	13.220	13.390	13.110	13.330	12.573	666,826
2024-09-18	13.360	13.360	12.990	13.240	12.488	870,453
2024-09-13	13.410	13.410	13.080	13.230	12.479	784,041
2024-09-12	13.400	13.740	13.350	13.520	12.752	824,590
2024-09-11	13.570	13.750	13.320	13.480	12.715	1,046,002
2024-09-10	13.150	13.500	13.030	13.300	12.545	906,922
2024-09-09	13.080	13.350	12.730	13.240	12.488	1,064,701
2024-09-06	13.500	13.660	13.090	13.120	12.375	868,504
2024-09-05	13.400	13.500	13.220	13.440	12.677	975,203
2024-09-04	13.300	13.410	13.060	13.200	12.451	979,818
2024-09-03	13.000	13.410	12.820	13.270	12.517	1,207,843
2024-09-02	13.160	13.500	12.960	12.970	12.234	1,789,799
2024-08-30	12.850	13.880	12.530	13.110	12.366	3,207,828
2024-08-29	11.470	11.990	11.410	11.940	11.262	595,428
2024-08-28	11.130	11.630	11.100	11.500	10.847	411,965
2024-08-27	11.330	11.400	11.200	11.200	10.564	317,305
2024-08-26	11.330	11.800	11.290	11.370	10.725	450,448
2024-08-23	11.250	11.460	11.000	11.410	10.762	388,886
2024-08-22	11.470	11.540	11.180	11.260	10.621	462,361
2024-08-21	11.230	11.540	11.230	11.310	10.668	352,178
2024-08-20	11.630	11.680	11.250	11.270	10.630	451,596
2024-08-19	11.710	11.810	11.460	11.600	10.941	320,400
2024-08-16	11.770	11.920	11.600	11.710	11.045	479,442
2024-08-15	11.750	11.960	11.530	11.840	11.168	467,874
2024-08-14	11.900	12.040	11.770	11.830	11.158	273,265
2024-08-13	11.910	11.990	11.710	11.980	11.300	430,704
2024-08-12	11.960	11.960	11.660	11.920	11.243	372,320
2024-08-09	11.910	12.120	11.880	11.920	11.243	294,502
2024-08-08	11.910	11.960	11.680	11.950	11.272	496,263
2024-08-07	12.080	12.160	11.860	11.900	11.224	473,183
2024-08-06	11.890	12.160	11.890	12.040	11.356	573,914
2024-08-05	12.190	12.370	11.830	11.860	11.187	1,062,537
2024-08-02	12.500	12.640	12.250	12.330	11.630	661,876
2024-08-01	12.500	12.680	12.420	12.650	11.932	854,178
2024-07-31	12.230	12.540	11.860	12.500	11.790	1,014,740
2024-07-30	12.450	12.450	12.020	12.230	11.536	595,483
2024-07-29	12.380	12.480	12.010	12.120	11.432	391,135
2024-07-26	12.000	12.270	11.940	12.220	11.526	489,251

← NewerPage 9 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.