Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.020	13.188	12.684	13.006	9.060	1,095,200
2024-07-26	12.656	12.964	12.656	12.922	9.002	1,310,200
2024-07-25	12.446	12.796	12.292	12.656	8.816	1,374,900
2024-07-24	12.824	12.824	12.334	12.474	8.689	1,311,400
2024-07-23	12.950	13.244	12.768	12.838	8.943	1,261,100
2024-07-22	12.796	13.076	12.642	12.922	9.002	941,500
2024-07-19	12.516	12.950	12.334	12.796	8.914	1,093,100
2024-07-18	12.698	12.698	12.138	12.572	8.758	1,258,100
2024-07-17	12.978	13.090	12.670	12.698	8.846	1,068,700
2024-07-16	13.006	13.146	12.768	12.978	9.041	1,116,900
2024-07-15	13.524	13.524	12.978	13.090	9.119	1,405,600
2024-07-12	13.482	13.986	13.356	13.524	9.421	1,669,800
2024-07-11	12.922	13.426	12.894	13.370	9.314	1,486,416
2024-07-10	12.922	12.922	12.586	12.670	8.826	1,066,600
2024-07-09	13.034	13.174	12.460	12.880	8.972	2,193,600
2024-07-08	13.552	13.818	12.992	13.062	9.099	1,643,600
2024-07-05	13.384	13.678	13.076	13.594	9.470	1,413,600
2024-07-04	13.972	14.084	13.328	13.384	9.323	1,419,000
2024-07-03	14.210	14.252	13.888	13.930	9.704	925,400
2024-07-02	14.084	14.336	13.860	14.112	9.831	1,479,600
2024-07-01	13.706	14.112	13.706	14.028	9.772	1,537,800
2024-06-28	14.126	14.154	13.580	13.776	9.596	1,204,000
2024-06-27	14.000	14.378	13.860	13.916	9.694	1,348,810
2024-06-26	13.426	14.112	13.244	14.042	9.782	1,949,510
2024-06-25	13.230	13.692	13.230	13.454	9.372	1,706,300
2024-06-24	13.776	13.776	13.006	13.216	9.206	2,054,410
2024-06-21	13.748	14.000	13.216	13.860	9.655	1,738,410
2024-06-20	14.280	14.378	13.720	13.832	9.635	2,215,300
2024-06-19	14.168	14.462	14.000	14.364	10.006	2,227,200
2024-06-18	13.636	14.266	13.538	14.168	9.870	3,929,500
2024-06-17	14.196	14.210	13.552	13.636	9.499	5,333,334
2024-06-14	14.406	15.848	13.930	14.252	9.928	6,967,500
2024-06-13	14.616	14.840	14.098	14.406	10.035	1,686,900
2024-06-12	13.790	14.742	13.790	14.630	10.191	2,419,400
2024-06-11	14.140	14.154	13.314	13.930	9.704	3,278,834
2024-06-07	13.510	14.490	13.510	13.986	9.743	4,667,894
2024-06-06	14.308	14.644	12.950	13.510	9.244	4,070,300
2024-06-05	15.540	15.694	14.294	14.378	9.838	4,173,554
2024-06-04	15.806	15.806	14.700	15.582	10.662	3,179,456
2024-06-03	16.030	16.394	15.694	15.862	10.853	2,920,300
2024-05-31	15.960	16.296	15.918	16.002	10.949	1,480,400
2024-05-30	16.170	16.212	15.820	15.918	10.892	1,545,300
2024-05-29	15.834	16.352	15.638	16.240	11.112	2,068,900
2024-05-28	16.142	16.296	15.778	15.820	10.825	1,435,800
2024-05-27	16.086	16.268	15.764	16.268	11.131	1,439,500
2024-05-24	16.240	16.422	15.974	16.086	11.007	1,192,500
2024-05-23	16.800	16.940	16.198	16.338	11.179	2,512,400
2024-05-22	16.828	17.010	16.674	16.842	11.524	1,442,500
2024-05-21	17.038	17.052	16.520	16.744	11.457	1,695,820
2024-05-20	17.136	17.612	16.828	17.024	11.648	2,571,100
2024-05-17	17.864	17.864	16.506	16.996	11.629	3,032,014
2024-05-16	16.576	17.220	16.520	17.164	11.744	2,474,220
2024-05-15	16.422	16.772	16.156	16.576	11.342	1,956,720
2024-05-14	15.904	16.478	15.904	16.338	11.179	1,510,100
2024-05-13	16.142	16.296	15.680	15.988	10.939	1,591,900
2024-05-10	16.394	16.716	16.044	16.268	11.131	1,413,200
2024-05-09	16.100	16.562	16.100	16.436	11.246	1,897,674
2024-05-08	16.618	16.688	16.002	16.100	11.016	1,984,500
2024-05-07	16.226	16.660	16.114	16.632	11.380	2,423,620
2024-05-06	15.946	16.520	15.890	16.226	11.102	2,970,920

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2800 CNY
2025-06-06	0.2500 CNY
2024-06-07	0.2400 CNY
2023-06-07	0.1200 CNY
2022-06-08	0.1500 CNY
2021-06-09	0.1200 CNY
2020-05-26	0.1300 CNY
2019-05-30	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.