Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.400	4.460	4.390	4.410	4.035	12,531,093
2023-04-28	4.360	4.430	4.340	4.410	4.035	15,369,904
2023-04-27	4.360	4.370	4.300	4.360	3.989	17,025,731
2023-04-26	4.250	4.390	4.250	4.360	3.989	25,923,396
2023-04-25	4.210	4.210	4.110	4.150	3.797	13,075,003
2023-04-24	4.260	4.260	4.180	4.190	3.834	9,689,528
2023-04-21	4.310	4.310	4.240	4.260	3.898	11,211,956
2023-04-20	4.350	4.360	4.300	4.310	3.943	8,727,373
2023-04-19	4.340	4.390	4.330	4.360	3.989	9,990,848
2023-04-18	4.370	4.390	4.340	4.350	3.980	10,165,550
2023-04-17	4.290	4.380	4.280	4.370	3.998	15,261,724
2023-04-14	4.280	4.300	4.270	4.280	3.916	8,639,848
2023-04-13	4.270	4.310	4.260	4.270	3.907	8,899,884
2023-04-12	4.250	4.290	4.250	4.280	3.916	9,433,261
2023-04-11	4.290	4.300	4.240	4.260	3.898	11,484,939
2023-04-10	4.320	4.320	4.280	4.290	3.925	10,078,217
2023-04-07	4.290	4.330	4.280	4.320	3.953	8,827,876
2023-04-06	4.390	4.400	4.270	4.290	3.925	22,943,757
2023-04-04	4.480	4.490	4.380	4.390	4.017	18,023,400
2023-04-03	4.440	4.490	4.430	4.470	4.090	12,124,709
2023-03-31	4.400	4.450	4.400	4.440	4.062	6,878,460
2023-03-30	4.430	4.430	4.380	4.400	4.026	8,914,428
2023-03-29	4.480	4.480	4.420	4.420	4.044	10,619,965
2023-03-28	4.540	4.540	4.450	4.460	4.081	13,063,910
2023-03-27	4.530	4.540	4.480	4.520	4.136	9,302,595
2023-03-24	4.570	4.570	4.520	4.520	4.136	7,971,563
2023-03-23	4.570	4.570	4.540	4.550	4.163	7,208,027
2023-03-22	4.560	4.580	4.530	4.560	4.172	9,532,796
2023-03-21	4.530	4.560	4.480	4.550	4.163	10,513,143
2023-03-20	4.480	4.500	4.420	4.500	4.117	10,888,351
2023-03-17	4.490	4.510	4.460	4.470	4.090	10,144,668
2023-03-16	4.530	4.540	4.460	4.460	4.081	10,099,560
2023-03-15	4.500	4.550	4.500	4.540	4.154	12,156,555
2023-03-14	4.520	4.540	4.440	4.500	4.117	17,018,330
2023-03-13	4.580	4.610	4.520	4.550	4.163	15,428,794
2023-03-10	4.640	4.640	4.600	4.600	4.209	12,317,293
2023-03-09	4.630	4.660	4.620	4.650	4.255	9,210,611
2023-03-08	4.610	4.650	4.600	4.640	4.245	11,786,470
2023-03-07	4.690	4.700	4.620	4.630	4.236	17,618,349
2023-03-06	4.730	4.740	4.680	4.700	4.300	19,619,471
2023-03-03	4.710	4.730	4.670	4.720	4.319	15,534,208
2023-03-02	4.750	4.760	4.690	4.700	4.300	22,244,980
2023-03-01	4.670	4.750	4.640	4.740	4.337	20,848,275
2023-02-28	4.670	4.680	4.610	4.660	4.264	16,084,021
2023-02-27	4.670	4.700	4.640	4.640	4.245	12,312,600
2023-02-24	4.710	4.730	4.660	4.680	4.282	17,307,009
2023-02-23	4.730	4.730	4.680	4.710	4.309	13,831,295
2023-02-22	4.710	4.730	4.690	4.720	4.319	14,748,809
2023-02-21	4.710	4.760	4.680	4.740	4.337	20,733,142
2023-02-20	4.670	4.710	4.650	4.710	4.309	23,755,759
2023-02-17	4.750	4.780	4.670	4.670	4.273	33,752,284
2023-02-16	4.880	4.890	4.700	4.750	4.346	38,902,632
2023-02-15	4.920	4.930	4.860	4.880	4.465	24,605,924
2023-02-14	4.920	4.960	4.860	4.900	4.483	23,748,108
2023-02-13	4.830	4.930	4.820	4.880	4.465	35,545,742
2023-02-10	5.000	5.010	4.760	4.860	4.447	86,957,740
2023-02-09	4.980	5.030	4.950	5.020	4.593	17,779,868
2023-02-08	4.970	5.090	4.940	4.970	4.547	22,017,681
2023-02-07	4.920	4.960	4.900	4.950	4.529	9,480,181
2023-02-06	4.940	4.960	4.910	4.920	4.502	8,077,878

← NewerPage 15 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.