Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.740	6.760	6.560	6.710	6.078	16,256,366
2022-02-07	6.550	6.740	6.550	6.710	6.078	19,530,094
2022-01-28	6.500	6.560	6.320	6.450	5.842	16,445,449
2022-01-27	6.660	6.710	6.430	6.460	5.851	22,584,067
2022-01-26	6.530	6.700	6.530	6.690	6.060	17,030,661
2022-01-25	6.870	7.040	6.520	6.540	5.924	21,152,372
2022-01-24	6.770	6.970	6.650	6.890	6.241	19,126,182
2022-01-21	6.800	6.880	6.750	6.810	6.168	12,909,952
2022-01-20	7.140	7.150	6.800	6.830	6.186	26,113,800
2022-01-19	7.220	7.320	7.010	7.110	6.440	32,077,735
2022-01-18	7.500	7.510	7.190	7.270	6.585	25,757,515
2022-01-17	7.480	7.540	7.440	7.490	6.784	11,793,458
2022-01-14	7.510	7.690	7.470	7.490	6.784	13,281,863
2022-01-13	7.660	7.790	7.590	7.600	6.884	15,509,874
2022-01-12	7.510	7.730	7.510	7.660	6.938	17,574,924
2022-01-11	7.770	7.840	7.400	7.480	6.775	31,139,024
2022-01-10	7.780	7.870	7.690	7.780	7.047	13,988,054
2022-01-07	7.900	8.010	7.790	7.840	7.101	22,457,192
2022-01-06	7.600	8.120	7.570	7.950	7.201	31,466,364
2022-01-05	7.910	7.910	7.590	7.690	6.965	24,019,916
2022-01-04	7.830	8.050	7.680	7.910	7.165	22,695,339
2021-12-31	7.750	7.850	7.730	7.820	7.083	17,360,349
2021-12-30	7.740	7.890	7.720	7.730	7.002	16,354,268
2021-12-29	7.810	7.920	7.740	7.760	7.029	15,714,895
2021-12-28	7.650	7.820	7.580	7.810	7.074	21,334,845
2021-12-27	7.660	7.830	7.610	7.650	6.929	21,466,423
2021-12-24	8.220	8.260	7.610	7.740	7.011	46,085,551
2021-12-23	8.200	8.290	8.180	8.230	7.455	12,105,891
2021-12-22	8.150	8.300	8.100	8.300	7.518	18,428,733
2021-12-21	8.070	8.170	8.050	8.100	7.337	17,093,936
2021-12-20	8.540	8.540	8.060	8.070	7.310	37,054,349
2021-12-17	8.830	8.830	8.530	8.540	7.735	32,274,544
2021-12-16	8.980	9.040	8.730	8.850	8.016	29,461,802
2021-12-15	8.720	8.980	8.710	8.950	8.107	42,784,968
2021-12-14	8.640	8.770	8.600	8.710	7.889	18,729,970
2021-12-13	8.650	8.850	8.530	8.720	7.898	34,646,644
2021-12-10	8.620	8.750	8.530	8.660	7.844	21,583,878
2021-12-09	8.680	8.740	8.510	8.640	7.826	32,223,051
2021-12-08	8.510	8.850	8.400	8.730	7.907	39,853,207
2021-12-07	8.860	8.920	8.280	8.510	7.708	57,607,111
2021-12-06	9.170	9.240	8.830	8.840	8.007	56,893,374
2021-12-03	9.260	9.530	9.050	9.330	8.451	79,436,629
2021-12-02	9.390	9.910	9.390	9.630	8.723	135,950,119
2021-12-01	8.750	9.060	8.630	9.010	8.161	56,683,066
2021-11-30	9.210	9.250	8.740	8.820	7.989	58,577,052
2021-11-29	8.600	9.140	8.550	9.070	8.215	67,010,411
2021-11-26	8.580	9.150	8.480	8.860	8.025	64,705,018
2021-11-25	8.590	8.770	8.510	8.570	7.763	33,562,715
2021-11-24	8.930	9.080	8.650	8.700	7.880	61,826,657
2021-11-23	9.190	9.290	8.890	8.960	8.116	69,555,252
2021-11-22	8.600	9.350	8.570	9.240	8.369	93,788,075
2021-11-19	8.500	8.750	8.370	8.670	7.853	52,764,567
2021-11-18	8.550	8.690	8.260	8.580	7.772	50,089,443
2021-11-17	8.240	8.850	8.200	8.490	7.690	67,159,709
2021-11-16	8.650	8.760	8.180	8.250	7.473	88,432,667
2021-11-15	8.900	9.080	8.540	8.770	7.944	90,919,489
2021-11-12	8.490	8.660	8.420	8.590	7.781	61,857,293
2021-11-11	8.650	8.690	8.410	8.460	7.663	51,761,738
2021-11-10	9.080	9.110	8.390	8.610	7.799	93,682,057
2021-11-09	9.200	9.200	8.820	9.150	8.288	79,840,197

← NewerPage 20 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.