Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.180	4.200	4.130	4.160	3.894	10,921,700
2023-10-30	4.170	4.200	4.160	4.190	3.922	13,210,202
2023-10-27	4.150	4.190	4.130	4.180	3.913	13,982,379
2023-10-26	4.120	4.170	4.100	4.160	3.894	15,048,163
2023-10-25	4.250	4.250	4.160	4.170	3.903	28,787,348
2023-10-24	3.960	4.100	3.960	4.090	3.828	16,765,248
2023-10-23	4.040	4.040	3.950	3.960	3.707	11,584,298
2023-10-20	4.030	4.090	4.020	4.040	3.782	9,643,848
2023-10-19	4.080	4.120	4.040	4.040	3.782	12,124,055
2023-10-18	4.150	4.170	4.090	4.090	3.828	14,291,194
2023-10-17	4.100	4.270	4.090	4.180	3.913	24,337,576
2023-10-16	4.160	4.160	4.080	4.110	3.847	11,396,962
2023-10-13	4.140	4.170	4.140	4.150	3.885	9,470,463
2023-10-12	4.080	4.180	4.070	4.160	3.894	14,603,232
2023-10-11	4.090	4.120	4.070	4.070	3.810	10,221,767
2023-10-10	4.110	4.140	4.080	4.090	3.828	7,879,677
2023-10-09	4.140	4.150	4.090	4.110	3.847	11,432,096
2023-09-28	4.130	4.160	4.130	4.150	3.885	7,946,300
2023-09-27	4.100	4.170	4.090	4.150	3.885	9,597,113
2023-09-26	4.140	4.150	4.100	4.110	3.847	7,247,401
2023-09-25	4.140	4.150	4.100	4.120	3.856	7,314,441
2023-09-22	4.080	4.150	4.080	4.150	3.885	11,961,078
2023-09-21	4.140	4.150	4.100	4.100	3.838	8,473,649
2023-09-20	4.160	4.180	4.130	4.140	3.875	12,580,425
2023-09-19	4.210	4.210	4.160	4.180	3.913	10,975,159
2023-09-18	4.190	4.230	4.160	4.210	3.941	10,228,460
2023-09-15	4.180	4.200	4.160	4.180	3.913	6,969,786
2023-09-14	4.200	4.210	4.150	4.170	3.903	10,508,000
2023-09-13	4.240	4.250	4.180	4.200	3.931	10,180,952
2023-09-12	4.220	4.260	4.210	4.240	3.969	8,498,504
2023-09-11	4.220	4.240	4.180	4.230	3.959	10,713,416
2023-09-08	4.210	4.240	4.180	4.200	3.931	8,714,899
2023-09-07	4.290	4.290	4.190	4.200	3.931	11,207,800
2023-09-06	4.250	4.300	4.240	4.290	4.016	9,373,812
2023-09-05	4.290	4.300	4.230	4.270	3.997	10,425,352
2023-09-04	4.190	4.290	4.190	4.290	4.016	18,107,189
2023-09-01	4.200	4.210	4.170	4.180	3.913	12,212,349
2023-08-31	4.220	4.240	4.180	4.190	3.922	10,204,890
2023-08-30	4.250	4.280	4.230	4.240	3.969	11,496,600
2023-08-29	4.190	4.280	4.170	4.250	3.978	19,433,975
2023-08-28	4.370	4.400	4.200	4.210	3.941	23,792,742
2023-08-25	4.220	4.250	4.150	4.190	3.922	14,565,077
2023-08-24	4.230	4.280	4.200	4.230	3.959	9,640,650
2023-08-23	4.280	4.280	4.220	4.240	3.969	9,750,117
2023-08-22	4.310	4.330	4.230	4.280	4.006	13,591,878
2023-08-21	4.320	4.380	4.300	4.310	4.034	10,272,432
2023-08-18	4.370	4.390	4.320	4.330	4.053	8,843,124
2023-08-17	4.330	4.380	4.300	4.370	4.090	9,184,790
2023-08-16	4.360	4.380	4.330	4.340	4.062	9,820,970
2023-08-15	4.440	4.440	4.340	4.380	4.100	13,537,440
2023-08-14	4.420	4.460	4.390	4.430	4.147	16,033,686
2023-08-11	4.580	4.580	4.450	4.460	4.175	14,437,757
2023-08-10	4.580	4.600	4.560	4.570	4.278	8,041,040
2023-08-09	4.650	4.650	4.580	4.600	4.306	12,472,211
2023-08-08	4.610	4.630	4.580	4.610	4.315	8,955,035
2023-08-07	4.640	4.670	4.600	4.610	4.315	11,615,413
2023-08-04	4.650	4.670	4.610	4.650	4.353	13,459,633
2023-08-03	4.660	4.660	4.610	4.640	4.343	14,209,479
2023-08-02	4.640	4.670	4.610	4.670	4.371	18,555,846
2023-08-01	4.630	4.650	4.590	4.640	4.343	17,480,771

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.