Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.600	4.650	4.600	4.630	4.334	20,532,805
2023-07-28	4.560	4.600	4.520	4.590	4.296	16,015,177
2023-07-27	4.550	4.590	4.540	4.560	4.268	8,801,315
2023-07-26	4.590	4.600	4.540	4.560	4.268	8,250,473
2023-07-25	4.510	4.580	4.500	4.580	4.287	13,169,245
2023-07-24	4.480	4.510	4.470	4.490	4.203	7,046,260
2023-07-21	4.510	4.530	4.490	4.490	4.203	9,199,095
2023-07-20	4.550	4.620	4.510	4.510	4.222	14,031,650
2023-07-19	4.540	4.570	4.510	4.540	4.250	8,299,621
2023-07-18	4.500	4.570	4.480	4.550	4.259	12,808,030
2023-07-17	4.520	4.550	4.470	4.490	4.203	11,151,114
2023-07-14	4.600	4.600	4.530	4.550	4.259	11,143,775
2023-07-13	4.610	4.640	4.570	4.590	4.296	14,045,594
2023-07-12	4.630	4.660	4.590	4.600	4.306	12,597,805
2023-07-11	4.600	4.650	4.580	4.650	4.353	14,489,404
2023-07-10	4.690	4.690	4.580	4.600	4.306	14,424,924
2023-07-07	4.610	4.610	4.550	4.610	4.315	12,330,353
2023-07-06	4.600	4.610	4.570	4.600	4.306	11,475,419
2023-07-05	4.600	4.630	4.580	4.610	4.315	12,361,245
2023-07-04	4.600	4.620	4.560	4.610	4.315	19,045,800
2023-07-03	4.530	4.620	4.530	4.600	4.306	23,353,152
2023-06-30	4.460	4.540	4.450	4.530	4.240	14,117,294
2023-06-29	4.470	4.490	4.440	4.460	4.175	9,724,723
2023-06-28	4.500	4.510	4.440	4.470	4.184	11,906,547
2023-06-27	4.460	4.530	4.450	4.510	4.222	11,926,023
2023-06-26	4.450	4.550	4.420	4.460	4.175	18,584,152
2023-06-21	4.600	4.640	4.470	4.470	4.184	28,995,633
2023-06-20	4.490	4.510	4.430	4.450	4.165	15,652,751
2023-06-19	4.570	4.570	4.480	4.490	4.203	13,789,862
2023-06-16	4.550	4.610	4.540	4.570	4.278	15,097,143
2023-06-15	4.550	4.560	4.480	4.560	4.268	16,453,721
2023-06-14	4.530	4.540	4.490	4.540	4.250	13,804,083
2023-06-13	4.530	4.580	4.520	4.540	4.250	16,490,185
2023-06-12	4.550	4.580	4.480	4.550	4.259	20,533,761
2023-06-09	4.570	4.670	4.530	4.580	4.287	50,089,168
2023-06-08	4.420	4.690	4.360	4.610	4.315	69,220,404
2023-06-07	4.280	4.600	4.280	4.390	4.109	27,588,486
2023-06-06	4.390	4.410	4.260	4.270	3.997	20,030,110
2023-06-05	4.430	4.440	4.380	4.400	4.119	11,956,956
2023-06-02	4.450	4.480	4.410	4.420	4.137	20,006,236
2023-06-01	4.320	4.500	4.310	4.460	4.175	46,417,543
2023-05-31	4.300	4.300	4.240	4.250	3.978	8,844,866
2023-05-30	4.310	4.320	4.230	4.300	4.025	9,484,960
2023-05-29	4.360	4.370	4.290	4.320	4.044	9,157,070
2023-05-26	4.420	4.420	4.340	4.350	4.072	9,361,870
2023-05-25	4.460	4.480	4.400	4.440	4.062	8,896,123
2023-05-24	4.430	4.490	4.430	4.470	4.090	6,626,029
2023-05-23	4.490	4.500	4.440	4.440	4.062	7,860,200
2023-05-22	4.490	4.510	4.450	4.490	4.108	9,189,802
2023-05-19	4.490	4.510	4.460	4.480	4.099	9,845,186
2023-05-18	4.550	4.560	4.480	4.500	4.117	11,987,527
2023-05-17	4.540	4.560	4.520	4.540	4.154	9,227,230
2023-05-16	4.570	4.580	4.510	4.530	4.145	12,742,063
2023-05-15	4.500	4.580	4.470	4.560	4.172	20,199,870
2023-05-12	4.500	4.520	4.450	4.510	4.126	16,599,277
2023-05-11	4.470	4.530	4.450	4.490	4.108	18,659,259
2023-05-10	4.370	4.440	4.340	4.430	4.053	15,372,521
2023-05-09	4.400	4.410	4.330	4.350	3.980	14,604,848
2023-05-08	4.410	4.440	4.400	4.410	4.035	7,620,452
2023-05-05	4.410	4.430	4.390	4.400	4.026	11,701,548

← NewerPage 14 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.