Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.820	16.016	15.442	15.778	10.796	3,481,800
2024-04-29	14.826	15.792	14.826	15.568	10.652	3,735,600
2024-04-26	14.840	14.966	14.392	14.686	10.049	2,134,200
2024-04-25	14.504	14.882	14.350	14.854	10.164	2,446,400
2024-04-24	13.986	14.840	13.874	14.518	9.934	2,671,900
2024-04-23	13.440	14.168	13.440	13.986	9.570	3,538,200
2024-04-22	13.734	13.902	13.118	13.482	9.225	2,760,900
2024-04-19	14.350	14.392	13.720	13.804	9.445	2,904,600
2024-04-18	14.574	14.700	13.762	14.350	9.819	4,975,200
2024-04-17	12.600	14.042	12.600	14.042	9.608	3,115,420
2024-04-16	13.902	14.112	12.768	12.768	8.736	2,513,600
2024-04-15	15.610	15.708	14.168	14.182	9.704	4,348,120
2024-04-12	15.708	16.128	15.652	15.736	10.767	1,507,736
2024-04-11	15.372	15.988	15.120	15.764	10.786	1,895,900
2024-04-10	15.988	16.156	15.274	15.512	10.614	2,363,359
2024-04-09	15.848	16.086	15.680	16.058	10.987	2,646,541
2024-04-08	16.590	16.730	15.680	15.722	10.757	3,044,441
2024-04-03	16.730	16.856	16.114	16.562	11.332	1,777,644
2024-04-02	16.618	16.968	16.590	16.702	11.428	2,297,397
2024-04-01	16.310	16.730	16.072	16.646	11.390	2,402,100
2024-03-29	15.918	16.450	15.890	16.142	11.045	1,784,100
2024-03-28	15.652	16.030	15.624	15.862	10.853	2,525,300
2024-03-27	15.918	16.128	15.666	15.694	10.738	2,266,900
2024-03-26	15.876	16.170	15.610	15.974	10.930	2,839,300
2024-03-25	16.044	16.716	15.792	15.988	10.939	3,729,300
2024-03-22	16.366	16.632	15.834	16.100	11.016	2,448,100
2024-03-21	16.338	16.590	16.030	16.436	11.246	2,885,500
2024-03-20	16.170	16.338	16.044	16.338	11.179	2,583,661
2024-03-19	16.170	16.422	16.030	16.142	11.045	3,369,800
2024-03-18	15.568	16.044	15.554	16.044	10.978	3,928,620
2024-03-15	15.400	15.722	15.232	15.624	10.690	4,714,661
2024-03-14	15.400	16.730	15.400	15.596	10.671	6,826,727
2024-03-13	16.114	16.604	15.610	16.100	11.016	11,172,341
2024-03-12	15.624	17.346	15.316	16.814	11.505	13,613,161
2024-03-11	14.812	15.848	14.714	15.764	10.786	5,379,500
2024-03-08	14.490	14.952	14.210	14.952	10.231	2,471,900
2024-03-07	14.378	14.924	14.210	14.378	9.838	2,432,200
2024-03-06	14.070	14.476	13.930	14.364	9.828	2,302,706
2024-03-05	14.448	14.518	13.888	14.014	9.589	2,473,900
2024-03-04	14.574	14.700	13.832	14.588	9.982	3,679,000
2024-03-01	14.952	15.036	14.196	14.532	9.943	3,527,848
2024-02-29	13.510	14.560	12.964	14.476	9.905	5,651,534
2024-02-28	15.918	16.548	14.154	14.154	9.685	5,824,859
2024-02-27	15.190	15.764	14.602	15.722	10.757	2,739,566
2024-02-26	14.700	15.582	14.588	15.176	10.384	3,793,400
2024-02-23	14.028	14.686	13.888	14.574	9.972	3,357,400
2024-02-22	13.314	14.084	13.048	13.972	9.560	3,729,820
2024-02-21	12.614	13.538	12.460	13.048	8.928	4,188,954
2024-02-20	12.572	12.740	12.110	12.628	8.640	4,573,600
2024-02-19	11.606	12.712	11.438	12.530	8.573	7,938,812
2024-02-08	10.220	11.830	10.108	11.606	7.941	10,044,893
2024-02-07	12.236	12.376	11.228	11.228	7.683	5,937,236
2024-02-06	12.404	12.866	12.404	12.474	8.535	5,641,636
2024-02-05	15.190	15.204	13.776	13.776	9.426	1,196,000
2024-02-02	16.324	17.164	14.784	15.302	10.470	5,167,666
2024-02-01	16.758	16.786	15.582	16.422	11.236	3,915,758
2024-01-31	17.934	18.158	16.660	16.772	11.476	3,447,063
2024-01-30	18.634	18.914	17.934	18.046	12.348	2,645,620
2024-01-29	19.810	20.244	18.354	18.522	12.673	2,738,700
2024-01-26	19.642	20.286	19.110	19.838	13.574	2,607,000

← NewerPage 11 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.