Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.762	20.762	19.432	19.754	13.516	10,953,630
2023-07-31	18.928	20.818	18.872	20.818	14.244	4,556,622
2023-07-28	19.152	19.376	18.872	18.928	12.951	1,170,700
2023-07-27	19.180	19.376	19.026	19.152	13.104	1,568,900
2023-07-26	19.208	19.600	18.928	19.026	13.018	2,053,400
2023-07-25	18.606	19.306	18.592	19.208	13.143	1,922,600
2023-07-24	18.200	18.620	18.088	18.536	12.683	1,467,300
2023-07-21	18.060	18.270	17.892	18.074	12.367	640,100
2023-07-20	18.466	18.592	17.934	18.144	12.415	861,200
2023-07-19	18.186	18.536	18.158	18.466	12.635	823,595
2023-07-18	18.186	18.256	17.878	18.186	12.443	652,300
2023-07-17	17.850	18.130	17.626	18.116	12.396	755,300
2023-07-14	18.228	18.228	17.864	17.934	12.271	591,300
2023-07-13	18.088	18.396	17.836	18.088	12.376	724,420
2023-07-12	18.186	18.242	17.850	17.934	12.271	1,099,900
2023-07-11	18.228	18.326	17.962	18.060	12.357	850,800
2023-07-10	18.466	18.536	18.060	18.242	12.482	530,608
2023-07-07	18.270	18.550	18.032	18.284	12.510	1,367,600
2023-07-06	18.200	18.368	17.990	18.074	12.367	745,400
2023-07-05	18.270	18.396	18.046	18.144	12.415	1,035,600
2023-07-04	18.326	18.452	18.046	18.228	12.472	1,341,400
2023-07-03	18.060	18.606	18.046	18.326	12.539	1,821,508
2023-06-30	17.374	18.060	17.374	17.934	12.271	1,691,900
2023-06-29	16.926	17.500	16.912	17.360	11.878	1,171,400
2023-06-28	16.786	16.982	16.422	16.982	11.620	1,157,216
2023-06-27	15.932	16.870	15.932	16.800	11.495	1,445,473
2023-06-26	16.296	16.478	15.904	15.932	10.901	1,176,700
2023-06-21	16.450	16.590	16.268	16.380	11.208	896,764
2023-06-20	16.492	16.646	16.226	16.422	11.236	1,379,764
2023-06-19	16.800	16.954	16.548	16.618	11.371	1,036,300
2023-06-16	17.080	17.360	16.814	16.842	11.524	1,195,800
2023-06-15	17.220	17.374	16.828	16.912	11.572	1,041,900
2023-06-14	17.332	17.486	17.150	17.248	11.802	822,000
2023-06-13	17.094	17.486	17.066	17.332	11.859	997,700
2023-06-12	17.220	17.318	16.520	17.122	11.715	1,633,300
2023-06-09	17.794	17.920	17.220	17.234	11.792	1,122,700
2023-06-08	17.738	18.130	17.556	17.948	12.281	1,385,000
2023-06-07	17.486	17.906	17.234	17.738	12.137	1,366,000
2023-06-06	17.500	17.640	17.220	17.458	11.863	1,048,500
2023-06-05	17.332	17.528	17.234	17.416	11.835	740,600
2023-06-02	16.940	17.374	16.940	17.276	11.740	910,700
2023-06-01	17.514	17.514	16.884	16.940	11.511	1,415,395
2023-05-31	17.528	17.668	17.402	17.486	11.882	768,400
2023-05-30	17.150	17.514	17.024	17.500	11.892	1,067,200
2023-05-29	17.346	17.346	16.884	17.150	11.654	1,119,100
2023-05-26	17.360	17.374	17.038	17.276	11.740	508,900
2023-05-25	17.192	17.374	16.996	17.346	11.787	749,900
2023-05-24	17.220	17.318	17.094	17.206	11.692	651,800
2023-05-23	17.248	17.416	17.178	17.220	11.701	696,800
2023-05-22	17.024	17.332	16.982	17.262	11.730	730,600
2023-05-19	17.500	17.528	17.010	17.164	11.663	885,158
2023-05-18	17.276	17.500	17.178	17.500	11.892	809,980
2023-05-17	16.982	17.248	16.856	17.248	11.720	653,000
2023-05-16	17.192	17.192	16.814	17.010	11.559	783,300
2023-05-15	17.150	17.220	16.772	17.080	11.606	1,281,800
2023-05-12	17.262	17.472	16.968	17.024	11.568	921,400
2023-05-11	16.884	17.416	16.814	17.388	11.816	1,173,554
2023-05-10	16.772	17.206	16.688	16.884	11.473	1,255,700
2023-05-09	17.164	17.304	16.744	16.842	11.445	1,363,300
2023-05-08	17.220	17.584	16.954	17.192	11.682	1,823,860

← NewerPage 14 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.