Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.516	19.908	19.348	19.866	13.593	1,295,000
2023-10-31	19.460	19.796	19.362	19.516	13.353	1,296,500
2023-10-30	19.194	19.446	18.928	19.362	13.248	1,236,900
2023-10-27	19.334	19.404	19.040	19.194	13.133	1,305,700
2023-10-26	19.390	19.656	19.124	19.334	13.229	1,419,700
2023-10-25	18.998	19.488	18.872	19.432	13.296	1,952,400
2023-10-24	17.570	18.914	17.570	18.858	12.903	2,107,600
2023-10-23	18.046	18.172	17.220	17.766	12.156	1,653,500
2023-10-20	18.424	18.606	18.186	18.228	12.472	772,300
2023-10-19	18.256	18.676	18.032	18.340	12.549	1,373,400
2023-10-18	18.536	18.648	18.214	18.256	12.491	1,011,500
2023-10-17	18.620	18.844	18.438	18.522	12.673	783,900
2023-10-16	18.298	18.620	18.116	18.438	12.616	1,025,200
2023-10-13	18.634	18.634	18.186	18.284	12.510	1,365,100
2023-10-12	18.886	18.956	18.396	18.634	12.750	1,221,700
2023-10-11	18.956	19.012	18.634	18.830	12.884	995,100
2023-10-10	19.124	19.334	18.886	18.956	12.970	1,309,806
2023-10-09	19.516	19.558	18.998	19.124	13.085	1,890,706
2023-09-28	19.362	19.460	19.082	19.404	13.277	1,446,206
2023-09-27	19.012	19.348	18.802	19.250	13.171	1,427,500
2023-09-26	19.152	19.250	18.872	18.956	12.970	874,900
2023-09-25	19.306	19.698	18.998	19.138	13.095	1,522,000
2023-09-22	18.886	19.348	18.564	19.278	13.191	1,328,100
2023-09-21	18.760	19.110	18.592	18.788	12.855	1,334,600
2023-09-20	19.040	19.040	18.718	18.760	12.836	1,151,900
2023-09-19	19.264	19.362	18.872	18.914	12.942	915,600
2023-09-18	19.110	19.418	18.522	19.264	13.181	1,542,700
2023-09-15	18.564	18.942	18.508	18.718	12.807	1,461,800
2023-09-14	18.900	18.970	18.368	18.564	12.702	2,058,000
2023-09-13	19.096	19.250	18.858	18.914	12.942	1,885,393
2023-09-12	19.026	19.236	18.886	19.040	13.028	1,211,000
2023-09-11	19.222	19.320	18.984	19.026	13.018	1,264,300
2023-09-08	19.250	19.502	19.124	19.222	13.152	1,346,800
2023-09-07	19.488	19.656	19.264	19.278	13.191	1,260,100
2023-09-06	19.712	19.740	19.362	19.474	13.325	1,459,620
2023-09-05	19.824	20.076	19.502	19.698	13.478	2,111,000
2023-09-04	19.362	19.908	19.320	19.866	13.593	3,464,900
2023-09-01	19.502	19.502	19.082	19.180	13.124	2,493,400
2023-08-31	19.292	19.460	18.928	19.194	13.133	2,049,206
2023-08-30	18.928	19.320	18.830	19.152	13.104	3,181,900
2023-08-29	18.480	18.956	18.340	18.900	12.932	3,726,500
2023-08-28	18.200	18.914	17.962	18.480	12.645	5,223,247
2023-08-25	17.710	17.906	17.276	17.402	11.907	2,108,375
2023-08-24	18.200	18.382	17.500	17.738	12.137	2,479,516
2023-08-23	18.480	18.662	18.228	18.312	12.530	2,722,100
2023-08-22	18.298	18.648	17.934	18.508	12.664	3,670,700
2023-08-21	18.200	18.592	18.088	18.270	12.501	3,911,700
2023-08-18	18.410	18.606	18.004	18.326	12.539	4,754,816
2023-08-17	18.466	18.536	17.850	18.452	12.625	4,635,400
2023-08-16	18.396	18.648	18.270	18.494	12.654	3,082,200
2023-08-15	18.242	18.928	17.500	18.592	12.721	7,315,400
2023-08-14	18.172	18.592	18.060	18.256	12.491	4,432,900
2023-08-11	18.494	18.634	17.822	18.270	12.501	6,488,500
2023-08-10	19.516	19.516	18.340	18.466	12.635	8,423,800
2023-08-09	20.062	20.160	19.320	19.474	13.325	8,050,906
2023-08-08	20.370	21.140	19.754	20.384	13.947	11,746,206
2023-08-07	21.392	21.980	20.370	21.014	14.378	19,378,597
2023-08-04	18.942	20.818	18.942	20.818	14.244	4,440,099
2023-08-03	19.600	19.740	18.396	18.928	12.951	6,933,406
2023-08-02	19.768	21.210	19.250	19.600	13.411	10,835,700

← NewerPage 13 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.