Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.450	4.780	4.430	4.690	4.248	25,452,042
2022-05-09	4.430	4.540	4.400	4.500	4.076	10,145,944
2022-05-06	4.500	4.520	4.400	4.430	4.013	15,751,918
2022-05-05	4.500	4.630	4.460	4.600	4.167	16,103,915
2022-04-29	4.370	4.550	4.310	4.510	4.085	23,753,821
2022-04-28	4.500	4.540	4.330	4.390	3.976	28,148,354
2022-04-27	4.170	4.630	4.140	4.620	4.185	33,215,845
2022-04-26	4.450	4.540	4.180	4.230	3.831	23,296,593
2022-04-25	4.790	4.800	4.370	4.380	3.967	19,162,847
2022-04-22	4.780	4.890	4.690	4.820	4.366	11,637,836
2022-04-21	5.010	5.090	4.760	4.790	4.339	19,385,091
2022-04-20	5.190	5.220	4.990	5.030	4.556	11,102,374
2022-04-19	5.110	5.240	5.110	5.180	4.692	8,015,891
2022-04-18	5.070	5.170	4.960	5.140	4.656	10,164,424
2022-04-15	5.240	5.240	5.070	5.090	4.610	14,673,111
2022-04-14	5.250	5.310	5.240	5.250	4.755	7,649,248
2022-04-13	5.310	5.350	5.220	5.220	4.728	10,034,074
2022-04-12	5.230	5.370	5.210	5.370	4.864	10,595,856
2022-04-11	5.500	5.510	5.250	5.270	4.773	13,222,150
2022-04-08	5.530	5.560	5.360	5.420	4.909	12,589,161
2022-04-07	5.680	5.710	5.520	5.520	5.000	14,738,399
2022-04-06	5.660	5.750	5.660	5.720	5.181	9,668,165
2022-04-01	5.610	5.680	5.560	5.660	5.127	11,397,266
2022-03-31	5.710	5.740	5.650	5.670	5.136	12,247,500
2022-03-30	5.610	5.780	5.610	5.760	5.217	14,517,005
2022-03-29	5.820	5.850	5.610	5.640	5.109	13,796,560
2022-03-28	5.730	5.840	5.610	5.760	5.217	13,554,273
2022-03-25	5.840	5.940	5.720	5.740	5.199	13,269,795
2022-03-24	5.880	5.900	5.770	5.830	5.281	11,662,703
2022-03-23	5.900	6.000	5.870	5.900	5.344	12,170,700
2022-03-22	5.900	5.950	5.840	5.890	5.335	14,323,479
2022-03-21	5.930	6.010	5.860	5.940	5.380	16,221,772
2022-03-18	5.960	5.970	5.830	5.910	5.353	12,771,485
2022-03-17	5.880	6.020	5.870	5.910	5.353	25,547,659
2022-03-16	5.700	5.830	5.480	5.820	5.272	30,303,588
2022-03-15	5.900	5.920	5.480	5.500	4.982	20,987,925
2022-03-14	6.080	6.130	5.880	5.890	5.335	13,100,639
2022-03-11	6.010	6.130	5.860	6.090	5.516	16,501,744
2022-03-10	6.100	6.220	6.070	6.120	5.543	20,571,780
2022-03-09	6.180	6.200	5.660	5.980	5.417	26,494,835
2022-03-08	6.400	6.460	6.100	6.120	5.543	23,205,764
2022-03-07	6.520	6.560	6.380	6.410	5.806	15,591,850
2022-03-04	6.730	6.770	6.510	6.540	5.924	24,889,945
2022-03-03	6.900	7.050	6.790	6.800	6.159	27,539,952
2022-03-02	6.940	6.950	6.830	6.880	6.232	17,553,473
2022-03-01	7.000	7.020	6.800	6.940	6.286	26,018,077
2022-02-28	7.010	7.060	6.900	6.980	6.322	20,585,138
2022-02-25	7.100	7.180	6.970	7.010	6.350	25,583,631
2022-02-24	7.180	7.230	6.900	7.010	6.350	31,931,509
2022-02-23	7.050	7.230	7.020	7.200	6.522	34,948,594
2022-02-22	6.960	7.070	6.960	7.030	6.368	19,412,070
2022-02-21	7.040	7.090	6.960	7.040	6.377	24,659,884
2022-02-18	6.840	7.190	6.800	7.050	6.386	41,119,194
2022-02-17	6.790	7.050	6.710	6.830	6.186	41,872,581
2022-02-16	6.750	6.780	6.660	6.770	6.132	17,504,115
2022-02-15	6.630	6.730	6.550	6.690	6.060	14,031,346
2022-02-14	6.580	6.690	6.510	6.570	5.951	11,740,908
2022-02-11	6.730	6.740	6.610	6.630	6.005	16,175,038
2022-02-10	6.850	6.970	6.730	6.800	6.159	22,910,117
2022-02-09	6.710	6.800	6.650	6.760	6.123	15,300,533

← NewerPage 19 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.