Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.910 | 6.150 | 5.660 | 5.690 | 5.206 | 43,952,441 |
| 2022-08-02 | 6.220 | 6.270 | 5.900 | 5.940 | 5.435 | 48,583,685 |
| 2022-08-01 | 6.350 | 6.710 | 6.260 | 6.320 | 5.782 | 85,465,652 |
| 2022-07-29 | 6.160 | 6.320 | 6.060 | 6.270 | 5.737 | 59,039,457 |
| 2022-07-28 | 5.860 | 6.250 | 5.820 | 6.120 | 5.599 | 66,548,248 |
| 2022-07-27 | 5.760 | 5.830 | 5.660 | 5.820 | 5.325 | 19,974,720 |
| 2022-07-26 | 5.600 | 5.780 | 5.580 | 5.760 | 5.270 | 17,149,301 |
| 2022-07-25 | 5.740 | 5.790 | 5.580 | 5.600 | 5.124 | 16,795,388 |
| 2022-07-22 | 5.780 | 5.820 | 5.640 | 5.760 | 5.270 | 17,153,182 |
| 2022-07-21 | 5.850 | 5.870 | 5.720 | 5.730 | 5.243 | 25,106,627 |
| 2022-07-20 | 5.980 | 5.990 | 5.860 | 5.900 | 5.398 | 24,356,121 |
| 2022-07-19 | 5.880 | 6.050 | 5.800 | 5.980 | 5.471 | 32,604,367 |
| 2022-07-18 | 5.710 | 5.870 | 5.710 | 5.830 | 5.334 | 23,648,993 |
| 2022-07-15 | 5.930 | 5.950 | 5.650 | 5.670 | 5.188 | 31,187,579 |
| 2022-07-14 | 5.750 | 6.070 | 5.750 | 5.880 | 5.380 | 32,339,617 |
| 2022-07-13 | 5.650 | 5.820 | 5.580 | 5.790 | 5.298 | 27,419,408 |
| 2022-07-12 | 5.880 | 5.900 | 5.640 | 5.670 | 5.188 | 30,582,407 |
| 2022-07-11 | 6.250 | 6.250 | 5.810 | 5.870 | 5.371 | 44,901,511 |
| 2022-07-08 | 6.270 | 6.340 | 6.130 | 6.200 | 5.673 | 34,059,592 |
| 2022-07-07 | 6.020 | 6.270 | 6.020 | 6.270 | 5.737 | 36,954,313 |
| 2022-07-06 | 6.200 | 6.200 | 6.000 | 6.040 | 5.526 | 33,004,012 |
| 2022-07-05 | 6.160 | 6.360 | 6.130 | 6.240 | 5.709 | 40,415,636 |
| 2022-07-04 | 6.090 | 6.240 | 5.980 | 6.240 | 5.709 | 34,698,967 |
| 2022-07-01 | 6.250 | 6.250 | 6.080 | 6.130 | 5.609 | 27,999,899 |
| 2022-06-30 | 6.110 | 6.310 | 6.110 | 6.220 | 5.691 | 44,624,688 |
| 2022-06-29 | 6.580 | 6.600 | 6.130 | 6.130 | 5.609 | 77,100,116 |
| 2022-06-28 | 6.330 | 6.850 | 6.250 | 6.660 | 6.094 | 102,240,657 |
| 2022-06-27 | 6.620 | 6.710 | 6.330 | 6.420 | 5.874 | 119,650,048 |
| 2022-06-24 | 5.850 | 6.370 | 5.830 | 6.370 | 5.828 | 90,677,160 |
| 2022-06-23 | 5.670 | 5.800 | 5.580 | 5.790 | 5.298 | 32,600,749 |
| 2022-06-22 | 5.920 | 5.920 | 5.700 | 5.700 | 5.215 | 28,562,760 |
| 2022-06-21 | 5.990 | 5.990 | 5.780 | 5.860 | 5.362 | 45,511,675 |
| 2022-06-20 | 5.760 | 6.090 | 5.660 | 6.050 | 5.535 | 78,742,106 |
| 2022-06-17 | 5.730 | 5.840 | 5.650 | 5.760 | 5.270 | 45,588,422 |
| 2022-06-16 | 5.910 | 6.050 | 5.710 | 5.840 | 5.343 | 60,550,017 |
| 2022-06-15 | 5.670 | 6.090 | 5.600 | 5.820 | 5.325 | 95,430,045 |
| 2022-06-14 | 5.590 | 5.680 | 5.500 | 5.680 | 5.197 | 60,072,843 |
| 2022-06-13 | 5.650 | 5.980 | 5.580 | 5.710 | 5.224 | 120,436,492 |
| 2022-06-10 | 4.920 | 5.490 | 4.920 | 5.490 | 5.023 | 35,570,513 |
| 2022-06-09 | 5.180 | 5.180 | 4.940 | 4.990 | 4.566 | 30,733,942 |
| 2022-06-08 | 5.110 | 5.200 | 5.000 | 5.180 | 4.739 | 25,563,883 |
| 2022-06-07 | 5.240 | 5.340 | 5.080 | 5.130 | 4.694 | 34,024,476 |
| 2022-06-06 | 5.170 | 5.240 | 5.110 | 5.190 | 4.749 | 39,561,693 |
| 2022-06-02 | 5.030 | 5.190 | 4.970 | 5.100 | 4.666 | 32,096,065 |
| 2022-06-01 | 5.000 | 5.100 | 4.950 | 5.030 | 4.602 | 20,069,939 |
| 2022-05-31 | 4.920 | 5.040 | 4.860 | 4.990 | 4.566 | 21,399,716 |
| 2022-05-30 | 4.970 | 5.020 | 4.930 | 4.990 | 4.520 | 13,887,268 |
| 2022-05-27 | 5.000 | 5.040 | 4.910 | 4.970 | 4.502 | 19,001,082 |
| 2022-05-26 | 5.090 | 5.140 | 4.930 | 5.000 | 4.529 | 21,185,725 |
| 2022-05-25 | 5.000 | 5.110 | 4.910 | 5.080 | 4.601 | 29,994,249 |
| 2022-05-24 | 5.060 | 5.340 | 5.010 | 5.110 | 4.629 | 52,760,522 |
| 2022-05-23 | 4.970 | 5.080 | 4.960 | 5.050 | 4.574 | 21,036,801 |
| 2022-05-20 | 4.950 | 5.030 | 4.880 | 5.000 | 4.529 | 26,230,769 |
| 2022-05-19 | 4.800 | 4.910 | 4.760 | 4.900 | 4.438 | 21,809,293 |
| 2022-05-18 | 4.960 | 5.010 | 4.850 | 4.890 | 4.429 | 25,934,953 |
| 2022-05-17 | 4.730 | 5.140 | 4.730 | 4.990 | 4.520 | 34,971,118 |
| 2022-05-16 | 4.840 | 4.870 | 4.740 | 4.750 | 4.302 | 13,958,880 |
| 2022-05-13 | 4.920 | 4.950 | 4.770 | 4.830 | 4.375 | 17,577,282 |
| 2022-05-12 | 4.810 | 4.940 | 4.740 | 4.910 | 4.447 | 34,485,399 |
| 2022-05-11 | 4.690 | 5.150 | 4.680 | 4.840 | 4.384 | 46,332,399 |
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.