Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.590 | 3.600 | 3.460 | 3.480 | 3.350 | 26,291,187 |
| 2024-10-28 | 3.500 | 3.580 | 3.500 | 3.580 | 3.446 | 26,216,316 |
| 2024-10-25 | 3.400 | 3.500 | 3.400 | 3.500 | 3.369 | 30,005,196 |
| 2024-10-24 | 3.420 | 3.430 | 3.370 | 3.400 | 3.273 | 16,805,450 |
| 2024-10-23 | 3.400 | 3.450 | 3.380 | 3.430 | 3.302 | 23,763,466 |
| 2024-10-22 | 3.350 | 3.400 | 3.340 | 3.400 | 3.273 | 21,503,939 |
| 2024-10-21 | 3.400 | 3.410 | 3.320 | 3.350 | 3.225 | 28,188,074 |
| 2024-10-18 | 3.280 | 3.440 | 3.260 | 3.390 | 3.264 | 31,473,284 |
| 2024-10-17 | 3.380 | 3.390 | 3.280 | 3.280 | 3.158 | 21,440,608 |
| 2024-10-16 | 3.290 | 3.400 | 3.250 | 3.370 | 3.244 | 22,795,871 |
| 2024-10-15 | 3.370 | 3.400 | 3.310 | 3.310 | 3.187 | 21,994,745 |
| 2024-10-14 | 3.370 | 3.410 | 3.310 | 3.380 | 3.254 | 22,652,006 |
| 2024-10-11 | 3.480 | 3.490 | 3.330 | 3.360 | 3.235 | 23,428,559 |
| 2024-10-10 | 3.510 | 3.590 | 3.450 | 3.490 | 3.360 | 29,101,306 |
| 2024-10-09 | 3.700 | 3.700 | 3.460 | 3.470 | 3.341 | 45,476,782 |
| 2024-10-08 | 3.960 | 3.960 | 3.600 | 3.750 | 3.610 | 79,538,233 |
| 2024-09-30 | 3.390 | 3.610 | 3.390 | 3.600 | 3.466 | 61,983,443 |
| 2024-09-27 | 3.220 | 3.320 | 3.200 | 3.290 | 3.167 | 32,500,979 |
| 2024-09-26 | 3.100 | 3.170 | 3.080 | 3.170 | 3.052 | 21,085,380 |
| 2024-09-25 | 3.080 | 3.150 | 3.080 | 3.090 | 2.975 | 21,322,567 |
| 2024-09-24 | 3.010 | 3.080 | 3.000 | 3.070 | 2.956 | 17,502,186 |
| 2024-09-23 | 3.000 | 3.010 | 2.960 | 3.000 | 2.888 | 6,456,668 |
| 2024-09-20 | 3.000 | 3.010 | 2.960 | 2.990 | 2.878 | 7,502,100 |
| 2024-09-19 | 2.920 | 3.020 | 2.920 | 3.000 | 2.888 | 12,396,587 |
| 2024-09-18 | 2.950 | 2.960 | 2.870 | 2.910 | 2.801 | 9,295,712 |
| 2024-09-13 | 2.980 | 2.980 | 2.940 | 2.940 | 2.830 | 7,271,137 |
| 2024-09-12 | 2.980 | 3.020 | 2.970 | 2.980 | 2.869 | 6,394,070 |
| 2024-09-11 | 2.980 | 3.010 | 2.950 | 2.990 | 2.878 | 7,318,870 |
| 2024-09-10 | 3.010 | 3.010 | 2.940 | 2.990 | 2.878 | 11,431,393 |
| 2024-09-09 | 3.020 | 3.030 | 2.990 | 3.000 | 2.888 | 7,884,553 |
| 2024-09-06 | 3.060 | 3.070 | 3.020 | 3.020 | 2.907 | 7,216,617 |
| 2024-09-05 | 3.070 | 3.090 | 3.040 | 3.070 | 2.956 | 9,010,783 |
| 2024-09-04 | 3.040 | 3.130 | 3.020 | 3.080 | 2.965 | 15,585,631 |
| 2024-09-03 | 3.040 | 3.080 | 3.030 | 3.060 | 2.946 | 8,442,285 |
| 2024-09-02 | 3.060 | 3.090 | 3.030 | 3.040 | 2.927 | 9,818,904 |
| 2024-08-30 | 3.030 | 3.100 | 3.030 | 3.060 | 2.946 | 13,474,741 |
| 2024-08-29 | 3.010 | 3.050 | 3.010 | 3.030 | 2.917 | 6,789,540 |
| 2024-08-28 | 3.000 | 3.030 | 2.990 | 3.020 | 2.907 | 6,612,883 |
| 2024-08-27 | 3.020 | 3.050 | 3.000 | 3.020 | 2.907 | 7,235,573 |
| 2024-08-26 | 3.000 | 3.050 | 2.990 | 3.030 | 2.917 | 7,802,302 |
| 2024-08-23 | 3.000 | 3.020 | 2.970 | 2.990 | 2.878 | 7,691,367 |
| 2024-08-22 | 3.050 | 3.070 | 2.990 | 3.000 | 2.888 | 7,777,631 |
| 2024-08-21 | 3.050 | 3.080 | 3.040 | 3.050 | 2.936 | 5,505,200 |
| 2024-08-20 | 3.100 | 3.100 | 3.050 | 3.060 | 2.946 | 7,779,852 |
| 2024-08-19 | 3.090 | 3.110 | 3.070 | 3.090 | 2.975 | 5,927,609 |
| 2024-08-16 | 3.130 | 3.130 | 3.080 | 3.080 | 2.965 | 6,492,000 |
| 2024-08-15 | 3.090 | 3.130 | 3.070 | 3.110 | 2.994 | 9,761,399 |
| 2024-08-14 | 3.110 | 3.120 | 3.090 | 3.100 | 2.984 | 4,905,639 |
| 2024-08-13 | 3.080 | 3.120 | 3.060 | 3.110 | 2.994 | 7,163,374 |
| 2024-08-12 | 3.100 | 3.110 | 3.080 | 3.080 | 2.965 | 6,355,896 |
| 2024-08-09 | 3.120 | 3.150 | 3.090 | 3.090 | 2.975 | 8,554,761 |
| 2024-08-08 | 3.080 | 3.120 | 3.060 | 3.120 | 3.004 | 8,825,703 |
| 2024-08-07 | 3.110 | 3.110 | 3.070 | 3.100 | 2.984 | 6,675,920 |
| 2024-08-06 | 3.080 | 3.110 | 3.080 | 3.110 | 2.994 | 8,904,119 |
| 2024-08-05 | 3.070 | 3.120 | 3.060 | 3.060 | 2.946 | 10,011,410 |
| 2024-08-02 | 3.090 | 3.130 | 3.080 | 3.090 | 2.975 | 9,250,849 |
| 2024-08-01 | 3.140 | 3.160 | 3.100 | 3.110 | 2.994 | 8,892,380 |
| 2024-07-31 | 3.060 | 3.130 | 3.040 | 3.130 | 3.013 | 15,264,503 |
| 2024-07-30 | 3.030 | 3.070 | 3.020 | 3.060 | 2.946 | 9,287,600 |
| 2024-07-29 | 3.060 | 3.060 | 3.030 | 3.040 | 2.927 | 6,676,085 |
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.