Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.790	4.860	4.750	4.790	4.383	13,666,567
2022-11-02	4.800	4.910	4.770	4.800	4.392	19,766,235
2022-11-01	4.630	4.830	4.600	4.820	4.410	19,098,071
2022-10-31	4.480	4.660	4.430	4.600	4.209	13,019,995
2022-10-28	4.760	4.760	4.470	4.490	4.108	18,385,592
2022-10-27	4.900	4.930	4.760	4.780	4.373	14,783,665
2022-10-26	4.830	4.970	4.790	4.880	4.465	14,705,815
2022-10-25	4.820	4.830	4.660	4.810	4.401	9,767,532
2022-10-24	4.880	4.970	4.740	4.790	4.383	10,536,503
2022-10-21	4.930	4.970	4.860	4.870	4.456	7,722,636
2022-10-20	4.950	5.010	4.860	4.910	4.492	10,937,657
2022-10-19	5.010	5.070	4.980	4.980	4.556	9,430,399
2022-10-18	4.990	5.060	4.960	5.020	4.593	10,636,020
2022-10-17	4.890	4.990	4.890	4.980	4.556	8,659,373
2022-10-14	4.850	4.950	4.850	4.920	4.502	8,632,145
2022-10-13	4.790	4.880	4.760	4.840	4.428	8,437,694
2022-10-12	4.720	4.850	4.590	4.840	4.428	12,237,012
2022-10-11	4.590	4.700	4.580	4.690	4.291	9,415,511
2022-10-10	4.740	4.770	4.570	4.590	4.200	9,616,926
2022-09-30	4.730	4.770	4.670	4.730	4.328	6,952,758
2022-09-29	4.860	4.860	4.660	4.700	4.300	7,870,744
2022-09-28	4.930	4.950	4.770	4.770	4.364	8,094,511
2022-09-27	4.860	4.960	4.840	4.940	4.520	6,505,661
2022-09-26	4.920	4.940	4.830	4.840	4.428	8,153,519
2022-09-23	5.030	5.070	4.910	4.950	4.529	7,526,102
2022-09-22	5.050	5.110	5.000	5.030	4.602	9,727,490
2022-09-21	4.980	5.090	4.940	5.070	4.639	8,160,395
2022-09-20	4.920	5.040	4.920	5.010	4.584	8,388,563
2022-09-19	4.990	4.990	4.880	4.920	4.502	8,234,064
2022-09-16	5.100	5.130	4.990	5.000	4.575	9,719,477
2022-09-15	5.300	5.300	5.050	5.120	4.685	17,142,070
2022-09-14	5.260	5.270	5.160	5.240	4.794	11,325,310
2022-09-13	5.300	5.380	5.300	5.320	4.868	8,993,242
2022-09-09	5.320	5.360	5.230	5.300	4.849	12,907,943
2022-09-08	5.450	5.460	5.320	5.330	4.877	9,827,280
2022-09-07	5.440	5.470	5.390	5.430	4.968	9,425,698
2022-09-06	5.360	5.460	5.340	5.450	4.986	13,420,102
2022-09-05	5.330	5.430	5.320	5.350	4.895	12,780,647
2022-09-02	5.320	5.370	5.290	5.330	4.877	9,166,519
2022-09-01	5.320	5.430	5.270	5.300	4.849	13,546,146
2022-08-31	5.600	5.610	5.350	5.380	4.922	19,677,122
2022-08-30	5.700	5.710	5.570	5.610	5.133	11,559,300
2022-08-29	5.610	5.700	5.550	5.700	5.215	8,367,399
2022-08-26	5.740	5.810	5.690	5.700	5.215	9,820,511
2022-08-25	5.730	5.750	5.610	5.710	5.224	13,219,983
2022-08-24	5.960	5.980	5.700	5.700	5.215	26,481,979
2022-08-23	5.950	6.030	5.920	5.950	5.444	13,851,363
2022-08-22	5.950	6.030	5.810	5.980	5.471	24,660,774
2022-08-19	6.150	6.150	5.950	5.960	5.453	27,298,995
2022-08-18	6.100	6.210	6.020	6.150	5.627	28,379,802
2022-08-17	6.260	6.260	6.100	6.140	5.618	26,670,645
2022-08-16	6.060	6.350	6.040	6.260	5.728	32,117,561
2022-08-15	6.060	6.100	6.010	6.070	5.554	14,572,902
2022-08-12	6.220	6.230	6.070	6.090	5.572	24,655,664
2022-08-11	6.130	6.230	6.120	6.190	5.664	22,486,488
2022-08-10	6.090	6.140	6.010	6.120	5.599	22,010,848
2022-08-09	6.150	6.190	6.030	6.070	5.554	25,696,197
2022-08-08	6.070	6.190	6.030	6.160	5.636	27,238,600
2022-08-05	5.940	6.140	5.830	6.110	5.590	41,428,520
2022-08-04	5.730	6.040	5.700	5.880	5.380	32,768,295

← NewerPage 17 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.