Suzhou Mingzhi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.460	15.880	15.230	15.770	15.770	951,351
2026-10-19	15.620	15.790	15.000	15.490	15.490	1,733,333
2026-10-16	15.500	16.070	15.470	15.600	15.600	1,137,661
2026-10-15	15.800	15.800	15.200	15.360	15.360	1,210,562
2026-10-14	16.760	16.820	15.850	15.860	15.860	1,157,046
2026-10-13	16.410	16.960	16.020	16.780	16.780	1,366,611
2026-10-12	16.550	16.850	16.350	16.560	16.560	1,236,283
2026-10-09	16.820	16.820	15.750	16.460	16.460	1,304,427
2026-10-08	16.690	17.010	16.540	16.820	16.820	1,439,006
2026-09-30	16.980	17.100	16.660	16.700	16.700	705,804
2026-09-29	16.730	17.100	16.520	16.980	16.980	747,271
2026-09-28	17.170	17.170	16.480	16.730	16.730	1,140,018
2026-09-24	17.120	17.250	16.930	16.970	16.970	910,002
2026-09-23	16.970	17.180	16.910	17.120	17.120	725,978
2026-09-22	16.780	17.210	16.700	17.060	17.060	1,306,594
2026-09-21	16.570	16.780	16.390	16.660	16.660	875,849
2026-09-18	16.240	16.590	16.240	16.500	16.500	1,267,313
2026-09-17	16.160	16.310	15.910	16.240	16.240	793,580
2026-09-16	16.080	16.320	15.980	16.250	16.250	835,670
2026-09-15	16.510	16.510	16.010	16.080	16.080	1,158,014
2026-09-14	16.260	16.760	16.100	16.530	16.530	1,263,478
2026-09-11	16.710	16.880	16.130	16.480	16.480	931,336
2026-09-10	17.110	17.230	16.810	16.870	16.870	755,996
2026-09-09	17.430	17.540	17.100	17.230	17.230	1,074,431
2026-09-08	17.080	17.320	16.970	17.280	17.280	888,440
2026-09-07	17.380	17.380	17.050	17.090	17.090	1,017,204
2026-09-04	17.710	17.820	17.110	17.280	17.280	1,292,785
2026-09-03	17.610	17.850	17.230	17.610	17.610	1,111,349
2026-09-02	18.040	18.040	17.320	17.580	17.580	1,511,795
2026-09-01	17.850	18.120	17.680	17.930	17.930	975,606
2026-08-31	17.360	17.990	17.300	17.900	17.900	1,472,282
2026-08-28	17.740	17.930	17.520	17.760	17.760	826,688
2026-08-27	17.280	17.770	17.280	17.630	17.630	952,833
2026-08-26	17.650	17.730	17.350	17.480	17.480	996,704
2026-08-25	17.120	17.700	16.970	17.650	17.650	1,396,399
2026-08-24	17.280	17.560	17.120	17.390	17.390	1,224,074
2026-08-21	17.520	17.540	17.110	17.340	17.340	1,177,995
2026-08-20	17.490	17.700	17.370	17.450	17.450	826,362
2026-08-19	17.910	18.020	17.170	17.330	17.330	1,350,860
2026-08-18	18.030	18.250	17.900	18.050	18.050	866,073
2026-08-17	17.730	18.230	17.590	18.080	18.080	1,192,240
2026-08-14	17.540	17.780	17.370	17.520	17.520	1,095,940
2026-08-13	17.660	17.890	17.540	17.570	17.570	1,045,396
2026-08-12	17.630	17.960	17.450	17.780	17.780	785,995
2026-08-11	17.620	17.930	17.510	17.630	17.630	896,521
2026-08-10	17.770	17.980	17.220	17.960	17.960	1,246,990
2026-08-07	17.450	17.810	16.800	17.690	17.690	1,746,018
2026-08-06	17.110	17.680	17.010	17.360	17.360	1,017,196
2026-08-05	16.660	17.360	16.660	17.260	17.260	1,969,839
2026-08-04	16.410	16.860	16.350	16.700	16.700	1,866,854
2026-08-03	16.150	16.320	15.820	16.290	16.290	1,401,490
2026-07-31	15.270	16.090	15.270	16.010	16.010	1,822,382
2026-07-30	15.620	16.090	15.170	15.270	15.270	2,028,759
2026-07-29	15.670	15.770	15.220	15.610	15.610	1,704,346
2026-07-28	15.600	16.080	15.410	15.460	15.460	1,764,477
2026-07-27	15.060	15.700	15.060	15.470	15.470	1,415,720
2026-07-24	15.170	15.450	15.080	15.080	15.080	988,509
2026-07-23	15.080	15.500	15.070	15.400	15.400	1,282,515
2026-07-22	15.080	15.840	15.080	15.190	15.190	2,402,160
2026-07-21	15.310	15.740	13.860	15.440	15.440	4,426,237

Page 1 of 21 · 1,216 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.