Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.200 | 9.200 | 8.820 | 9.150 | 8.288 | 79,840,197 |
| 2021-11-08 | 8.870 | 9.200 | 8.710 | 9.090 | 8.234 | 69,725,385 |
| 2021-11-05 | 9.460 | 9.490 | 8.720 | 8.820 | 7.989 | 103,748,293 |
| 2021-11-04 | 9.450 | 9.780 | 9.250 | 9.490 | 8.596 | 84,764,261 |
| 2021-11-03 | 9.630 | 9.750 | 9.200 | 9.370 | 8.487 | 100,482,845 |
| 2021-11-02 | 10.580 | 10.680 | 9.590 | 9.590 | 8.686 | 133,150,925 |
| 2021-11-01 | 10.000 | 10.870 | 9.730 | 10.660 | 9.656 | 119,485,851 |
| 2021-10-29 | 10.030 | 10.150 | 9.620 | 9.880 | 8.949 | 106,703,346 |
| 2021-10-28 | 9.780 | 10.250 | 9.600 | 9.820 | 8.895 | 122,663,133 |
| 2021-10-27 | 10.170 | 10.250 | 9.830 | 10.080 | 9.130 | 156,173,218 |
| 2021-10-26 | 9.410 | 9.520 | 9.210 | 9.340 | 8.460 | 158,858,190 |
| 2021-10-25 | 8.440 | 9.120 | 8.380 | 9.120 | 8.261 | 152,777,901 |
| 2021-10-22 | 7.670 | 8.290 | 7.250 | 8.290 | 7.509 | 120,660,985 |
| 2021-10-21 | 7.540 | 7.670 | 7.450 | 7.540 | 6.830 | 45,264,512 |
| 2021-10-20 | 7.610 | 7.920 | 7.520 | 7.780 | 7.047 | 58,885,294 |
| 2021-10-19 | 7.240 | 7.950 | 7.210 | 7.660 | 6.938 | 57,310,725 |
| 2021-10-18 | 7.170 | 7.240 | 7.080 | 7.230 | 6.549 | 26,459,298 |
| 2021-10-15 | 7.250 | 7.450 | 7.080 | 7.130 | 6.458 | 35,220,345 |
| 2021-10-14 | 7.200 | 7.300 | 7.140 | 7.300 | 6.612 | 16,949,929 |
← NewerPage 21 of 21 · 1,219 trading days
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.