Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.630 | 3.700 | 3.620 | 3.700 | 3.463 | 15,266,642 |
| 2024-04-26 | 3.580 | 3.630 | 3.550 | 3.630 | 3.398 | 14,550,578 |
| 2024-04-25 | 3.540 | 3.590 | 3.520 | 3.580 | 3.351 | 9,657,930 |
| 2024-04-24 | 3.550 | 3.570 | 3.520 | 3.560 | 3.332 | 10,963,744 |
| 2024-04-23 | 3.600 | 3.620 | 3.540 | 3.560 | 3.332 | 10,078,278 |
| 2024-04-22 | 3.580 | 3.610 | 3.540 | 3.560 | 3.332 | 8,931,240 |
| 2024-04-19 | 3.580 | 3.650 | 3.540 | 3.560 | 3.332 | 10,533,341 |
| 2024-04-18 | 3.580 | 3.630 | 3.540 | 3.580 | 3.351 | 13,910,085 |
| 2024-04-17 | 3.490 | 3.590 | 3.490 | 3.590 | 3.360 | 15,589,377 |
| 2024-04-16 | 3.610 | 3.620 | 3.460 | 3.470 | 3.248 | 19,673,952 |
| 2024-04-15 | 3.670 | 3.720 | 3.550 | 3.630 | 3.398 | 17,836,263 |
| 2024-04-12 | 3.740 | 3.790 | 3.680 | 3.680 | 3.445 | 13,722,030 |
| 2024-04-11 | 3.700 | 3.770 | 3.680 | 3.740 | 3.501 | 13,067,202 |
| 2024-04-10 | 3.770 | 3.790 | 3.700 | 3.720 | 3.482 | 12,042,450 |
| 2024-04-09 | 3.700 | 3.780 | 3.690 | 3.770 | 3.529 | 15,310,441 |
| 2024-04-08 | 3.770 | 3.780 | 3.690 | 3.690 | 3.454 | 17,144,960 |
| 2024-04-03 | 3.770 | 3.790 | 3.720 | 3.780 | 3.538 | 18,011,629 |
| 2024-04-02 | 3.710 | 3.770 | 3.700 | 3.760 | 3.519 | 23,953,677 |
| 2024-04-01 | 3.660 | 3.710 | 3.640 | 3.710 | 3.473 | 13,558,706 |
| 2024-03-29 | 3.580 | 3.640 | 3.560 | 3.640 | 3.407 | 6,771,651 |
| 2024-03-28 | 3.550 | 3.620 | 3.540 | 3.570 | 3.342 | 13,320,671 |
| 2024-03-27 | 3.620 | 3.720 | 3.540 | 3.550 | 3.323 | 17,002,182 |
| 2024-03-26 | 3.560 | 3.650 | 3.530 | 3.630 | 3.398 | 18,242,859 |
| 2024-03-25 | 3.640 | 3.670 | 3.580 | 3.580 | 3.351 | 13,528,927 |
| 2024-03-22 | 3.720 | 3.740 | 3.630 | 3.650 | 3.417 | 15,099,806 |
| 2024-03-21 | 3.760 | 3.760 | 3.670 | 3.730 | 3.491 | 19,756,750 |
| 2024-03-20 | 3.790 | 3.810 | 3.730 | 3.740 | 3.501 | 24,543,856 |
| 2024-03-19 | 3.690 | 3.930 | 3.670 | 3.780 | 3.538 | 44,614,996 |
| 2024-03-18 | 3.690 | 3.720 | 3.660 | 3.700 | 3.463 | 14,894,610 |
| 2024-03-15 | 3.610 | 3.690 | 3.570 | 3.670 | 3.435 | 17,575,095 |
| 2024-03-14 | 3.610 | 3.640 | 3.560 | 3.600 | 3.370 | 13,189,820 |
| 2024-03-13 | 3.630 | 3.640 | 3.590 | 3.620 | 3.388 | 12,605,088 |
| 2024-03-12 | 3.610 | 3.630 | 3.580 | 3.620 | 3.388 | 14,628,884 |
| 2024-03-11 | 3.550 | 3.640 | 3.530 | 3.630 | 3.398 | 22,837,349 |
| 2024-03-08 | 3.530 | 3.550 | 3.480 | 3.520 | 3.295 | 7,944,890 |
| 2024-03-07 | 3.530 | 3.560 | 3.510 | 3.520 | 3.295 | 12,361,622 |
| 2024-03-06 | 3.490 | 3.550 | 3.470 | 3.530 | 3.304 | 11,103,849 |
| 2024-03-05 | 3.530 | 3.550 | 3.470 | 3.490 | 3.267 | 16,584,055 |
| 2024-03-04 | 3.600 | 3.630 | 3.520 | 3.550 | 3.323 | 17,185,500 |
| 2024-03-01 | 3.610 | 3.640 | 3.580 | 3.610 | 3.379 | 13,087,230 |
| 2024-02-29 | 3.500 | 3.620 | 3.490 | 3.610 | 3.379 | 17,261,993 |
| 2024-02-28 | 3.660 | 3.740 | 3.540 | 3.540 | 3.314 | 29,227,946 |
| 2024-02-27 | 3.580 | 3.650 | 3.570 | 3.650 | 3.417 | 14,679,790 |
| 2024-02-26 | 3.600 | 3.650 | 3.570 | 3.590 | 3.360 | 15,051,395 |
| 2024-02-23 | 3.580 | 3.610 | 3.530 | 3.600 | 3.370 | 15,209,859 |
| 2024-02-22 | 3.550 | 3.590 | 3.500 | 3.580 | 3.351 | 15,510,366 |
| 2024-02-21 | 3.530 | 3.650 | 3.490 | 3.560 | 3.332 | 16,094,567 |
| 2024-02-20 | 3.540 | 3.550 | 3.480 | 3.530 | 3.304 | 10,676,830 |
| 2024-02-19 | 3.670 | 3.680 | 3.520 | 3.560 | 3.332 | 18,134,938 |
| 2024-02-08 | 3.420 | 3.650 | 3.410 | 3.570 | 3.342 | 25,924,082 |
| 2024-02-07 | 3.280 | 3.430 | 3.270 | 3.430 | 3.211 | 22,016,386 |
| 2024-02-06 | 3.010 | 3.320 | 2.980 | 3.290 | 3.080 | 22,876,463 |
| 2024-02-05 | 3.210 | 3.220 | 2.960 | 3.030 | 2.836 | 22,509,857 |
| 2024-02-02 | 3.390 | 3.410 | 3.170 | 3.240 | 3.033 | 15,060,838 |
| 2024-02-01 | 3.410 | 3.440 | 3.330 | 3.350 | 3.136 | 13,007,000 |
| 2024-01-31 | 3.520 | 3.570 | 3.400 | 3.410 | 3.192 | 14,430,555 |
| 2024-01-30 | 3.630 | 3.660 | 3.540 | 3.540 | 3.314 | 9,384,629 |
| 2024-01-29 | 3.700 | 3.710 | 3.630 | 3.630 | 3.398 | 10,992,795 |
| 2024-01-26 | 3.700 | 3.730 | 3.680 | 3.700 | 3.463 | 9,529,711 |
| 2024-01-25 | 3.630 | 3.710 | 3.600 | 3.700 | 3.463 | 13,488,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-05-27 | 0.1000 CNY |
| 2023-05-26 | 0.1000 CNY |
| 2022-05-31 | 0.0500 CNY |
| 2021-05-14 | 0.1000 CNY |
| 2020-06-10 | 0.0500 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.