Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.970	5.000	4.880	4.960	4.538	14,885,225
2023-02-02	5.030	5.050	4.980	4.990	4.566	16,133,203
2023-02-01	5.000	5.050	4.970	5.030	4.602	18,584,333
2023-01-31	4.870	4.960	4.850	4.960	4.538	15,388,172
2023-01-30	4.860	4.930	4.850	4.890	4.474	16,275,475
2023-01-20	4.750	4.820	4.730	4.820	4.410	13,073,307
2023-01-19	4.730	4.750	4.700	4.740	4.337	5,628,703
2023-01-18	4.770	4.770	4.720	4.730	4.328	7,118,855
2023-01-17	4.700	4.740	4.680	4.740	4.337	11,384,045
2023-01-16	4.640	4.700	4.620	4.690	4.291	13,142,939
2023-01-13	4.670	4.670	4.590	4.640	4.245	12,230,947
2023-01-12	4.640	4.700	4.620	4.630	4.236	9,250,087
2023-01-11	4.760	4.770	4.610	4.620	4.227	14,283,672
2023-01-10	4.750	4.780	4.690	4.770	4.364	12,512,039
2023-01-09	4.750	4.780	4.730	4.740	4.337	11,309,434
2023-01-06	4.750	4.790	4.720	4.720	4.319	9,262,103
2023-01-05	4.700	4.760	4.680	4.750	4.346	9,230,008
2023-01-04	4.680	4.720	4.670	4.700	4.300	6,373,714
2023-01-03	4.620	4.710	4.600	4.700	4.300	8,661,576
2022-12-30	4.610	4.630	4.600	4.610	4.218	3,640,700
2022-12-29	4.670	4.670	4.590	4.590	4.200	4,648,500
2022-12-28	4.680	4.690	4.640	4.650	4.255	4,737,044
2022-12-27	4.660	4.710	4.660	4.700	4.300	4,039,313
2022-12-26	4.610	4.690	4.610	4.680	4.282	5,022,450
2022-12-23	4.590	4.660	4.580	4.620	4.227	4,922,374
2022-12-22	4.740	4.740	4.600	4.610	4.218	7,103,633
2022-12-21	4.770	4.780	4.670	4.700	4.300	5,613,222
2022-12-20	4.740	4.780	4.690	4.750	4.346	5,536,301
2022-12-19	4.840	4.900	4.700	4.740	4.337	12,263,575
2022-12-16	4.980	4.980	4.860	4.870	4.456	12,117,328
2022-12-15	4.980	5.030	4.940	5.010	4.584	8,410,800
2022-12-14	4.960	5.000	4.940	4.960	4.538	6,583,802
2022-12-13	5.010	5.020	4.960	4.960	4.538	10,085,390
2022-12-12	5.050	5.080	5.030	5.040	4.611	8,980,163
2022-12-09	5.070	5.090	5.030	5.030	4.602	10,189,380
2022-12-08	5.130	5.130	5.050	5.060	4.630	13,213,432
2022-12-07	5.100	5.140	5.060	5.130	4.694	14,185,975
2022-12-06	5.130	5.130	5.060	5.090	4.657	13,721,159
2022-12-05	5.120	5.180	5.080	5.140	4.703	23,198,373
2022-12-02	5.100	5.180	5.090	5.110	4.675	20,745,516
2022-12-01	5.100	5.160	5.090	5.120	4.685	18,434,021
2022-11-30	5.100	5.140	5.060	5.070	4.639	19,739,328
2022-11-29	5.090	5.140	5.070	5.120	4.685	15,071,606
2022-11-28	5.120	5.150	5.040	5.080	4.648	19,429,265
2022-11-25	5.200	5.250	5.160	5.200	4.758	21,979,728
2022-11-24	5.350	5.370	5.180	5.230	4.785	28,586,297
2022-11-23	5.150	5.350	5.080	5.290	4.840	68,893,435
2022-11-22	4.940	5.410	4.940	5.230	4.785	81,165,717
2022-11-21	4.880	4.920	4.780	4.920	4.502	11,897,677
2022-11-18	4.940	4.970	4.860	4.880	4.465	11,064,300
2022-11-17	4.950	4.960	4.900	4.940	4.520	8,735,800
2022-11-16	5.020	5.020	4.940	4.960	4.538	9,794,530
2022-11-15	4.890	5.020	4.860	5.020	4.593	17,957,299
2022-11-14	4.920	4.950	4.850	4.860	4.447	11,383,825
2022-11-11	5.000	5.040	4.910	4.910	4.492	13,564,797
2022-11-10	4.960	4.960	4.860	4.900	4.483	10,760,887
2022-11-09	4.980	5.010	4.940	4.960	4.538	11,053,707
2022-11-08	5.010	5.080	4.920	5.010	4.584	18,924,567
2022-11-07	4.950	4.990	4.910	4.940	4.520	12,800,378
2022-11-04	4.820	4.930	4.800	4.920	4.502	18,282,945

← NewerPage 16 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.