Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.382	19.558	18.382	19.516	13.353	2,542,200
2024-01-24	18.130	18.774	17.682	18.480	12.645	2,734,324
2024-01-23	18.480	18.606	17.542	17.906	12.252	3,457,300
2024-01-22	19.712	19.950	18.242	18.242	12.482	3,349,766
2024-01-19	20.454	21.532	19.530	19.712	13.488	3,966,144
2024-01-18	20.370	20.538	19.460	19.936	13.641	2,371,800
2024-01-17	20.846	20.930	20.272	20.286	13.880	1,239,900
2024-01-16	21.154	21.308	20.440	20.846	14.263	2,050,000
2024-01-15	20.860	21.238	20.580	21.126	14.455	1,886,200
2024-01-12	20.944	21.294	20.790	20.888	14.292	1,341,500
2024-01-11	20.748	21.042	20.594	20.944	14.331	1,526,600
2024-01-10	20.916	21.070	20.608	20.678	14.149	1,344,700
2024-01-09	20.832	21.392	20.734	21.042	14.398	2,095,600
2024-01-08	21.420	21.490	20.580	20.916	14.311	2,863,800
2024-01-05	21.420	21.476	20.692	20.846	14.263	1,754,800
2024-01-04	21.350	21.434	21.154	21.420	14.656	1,146,200
2024-01-03	21.420	21.896	21.294	21.392	14.637	1,962,392
2024-01-02	20.902	21.560	20.748	21.420	14.656	2,607,672
2023-12-29	20.174	20.860	20.104	20.846	14.263	2,300,800
2023-12-28	20.272	20.482	19.782	20.062	13.727	1,950,700
2023-12-27	20.300	20.552	20.062	20.286	13.880	1,162,900
2023-12-26	20.496	20.972	20.104	20.258	13.861	1,601,100
2023-12-25	20.762	20.846	20.146	20.440	13.986	2,310,700
2023-12-22	21.280	21.420	20.608	20.762	14.206	2,930,606
2023-12-21	20.832	21.378	20.580	21.308	14.580	2,860,300
2023-12-20	20.832	21.378	20.832	20.958	14.340	2,013,510
2023-12-19	20.678	20.986	20.426	20.832	14.254	1,318,100
2023-12-18	20.748	21.056	20.566	20.776	14.216	1,782,109
2023-12-15	20.720	20.930	20.454	20.818	14.244	1,173,600
2023-12-14	20.706	20.930	20.594	20.678	14.149	1,347,600
2023-12-13	20.986	20.986	20.496	20.692	14.158	1,501,000
2023-12-12	20.202	20.832	20.202	20.762	14.206	2,345,300
2023-12-11	20.048	20.692	19.852	20.202	13.823	2,269,272
2023-12-08	21.182	21.182	20.048	20.174	13.804	3,911,434
2023-12-07	21.140	21.336	20.930	21.210	14.513	1,564,200
2023-12-06	20.860	21.252	20.790	21.196	14.503	1,720,300
2023-12-05	21.028	21.252	20.846	20.846	14.263	1,586,000
2023-12-04	20.944	21.420	20.944	21.140	14.465	2,003,320
2023-12-01	20.734	21.084	20.664	20.930	14.321	2,204,400
2023-11-30	21.210	21.322	20.272	20.944	14.331	3,074,100
2023-11-29	21.406	22.204	21.000	21.224	14.522	5,005,900
2023-11-28	20.482	20.902	20.020	20.762	14.206	2,170,400
2023-11-27	20.216	20.580	20.048	20.440	13.986	2,732,200
2023-11-24	20.832	20.958	20.216	20.272	13.871	3,234,200
2023-11-23	20.692	21.070	20.510	20.762	14.206	5,490,400
2023-11-22	20.678	22.316	20.622	20.692	14.158	6,570,300
2023-11-21	20.538	21.126	20.356	20.734	14.187	2,624,900
2023-11-20	20.384	20.622	20.202	20.440	13.986	1,645,133
2023-11-17	20.244	20.384	20.034	20.286	13.880	965,221
2023-11-16	20.216	20.370	20.104	20.314	13.899	1,150,700
2023-11-15	20.384	20.426	20.034	20.188	13.813	1,002,120
2023-11-14	20.300	20.496	20.118	20.286	13.880	1,142,700
2023-11-13	20.076	20.300	19.992	20.272	13.871	1,702,400
2023-11-10	20.160	20.160	19.824	20.118	13.765	1,226,100
2023-11-09	20.132	20.216	19.880	20.020	13.698	1,092,479
2023-11-08	20.076	20.160	19.908	20.020	13.698	1,261,595
2023-11-07	19.992	20.090	19.684	20.076	13.737	1,651,400
2023-11-06	20.020	20.146	19.726	19.978	13.670	1,445,100
2023-11-03	19.852	20.048	19.712	19.824	13.564	1,076,894
2023-11-02	19.768	19.978	19.614	19.614	13.420	1,172,400

← NewerPage 12 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.