Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.150	17.570	16.912	17.192	11.682	3,512,000
2023-05-04	16.660	17.318	16.352	17.164	11.663	2,664,580
2023-04-28	15.778	16.982	15.778	16.646	11.311	3,418,834
2023-04-27	16.772	17.878	15.932	16.296	11.074	5,100,434
2023-04-26	15.792	17.234	15.722	17.234	11.711	1,956,900
2023-04-25	16.128	16.268	15.470	15.666	10.645	1,089,700
2023-04-24	16.254	16.464	15.932	16.296	11.074	867,400
2023-04-21	16.562	16.744	16.240	16.380	11.131	1,064,500
2023-04-20	16.828	16.828	16.310	16.604	11.283	915,700
2023-04-19	17.024	17.122	16.702	16.758	11.388	972,900
2023-04-18	17.122	17.248	16.940	17.024	11.568	891,900
2023-04-17	17.108	17.430	16.982	17.164	11.663	1,247,600
2023-04-14	17.304	17.472	17.108	17.108	11.625	842,900
2023-04-13	17.220	17.402	16.940	17.290	11.749	1,210,700
2023-04-12	16.884	17.248	16.870	17.150	11.654	878,700
2023-04-11	17.122	17.206	16.534	16.814	11.426	1,339,100
2023-04-10	17.472	17.864	16.590	16.940	11.511	1,592,400
2023-04-07	17.178	17.626	17.024	17.542	11.920	956,400
2023-04-06	17.416	17.416	16.996	17.192	11.682	1,112,400
2023-04-04	17.976	17.976	16.128	17.430	11.844	1,465,300
2023-04-03	18.018	18.200	17.808	17.920	12.177	1,019,000
2023-03-31	17.612	18.032	17.444	17.990	12.225	1,336,600
2023-03-30	17.640	17.766	17.192	17.598	11.958	1,169,000
2023-03-29	17.920	18.060	17.500	17.640	11.987	1,334,000
2023-03-28	18.312	18.368	17.920	17.948	12.196	1,286,400
2023-03-27	18.578	18.760	18.158	18.340	12.463	1,845,100
2023-03-24	18.900	19.096	18.522	18.690	12.700	1,608,800
2023-03-23	18.816	19.138	18.480	18.872	12.824	2,317,205
2023-03-22	19.558	19.558	18.690	18.732	12.729	2,833,700
2023-03-21	18.900	19.558	18.704	19.558	13.290	2,072,700
2023-03-20	18.984	19.068	18.186	18.676	12.691	1,870,500
2023-03-17	19.040	19.670	18.690	18.984	12.900	2,493,265
2023-03-16	18.774	19.292	18.718	18.872	12.824	1,624,000
2023-03-15	18.452	18.970	18.326	18.774	12.757	1,243,600
2023-03-14	18.634	18.634	18.060	18.270	12.415	1,382,000
2023-03-13	18.620	18.872	18.326	18.522	12.586	1,169,900
2023-03-10	19.096	19.096	18.564	18.704	12.710	1,373,500
2023-03-09	18.788	19.166	18.704	19.096	12.976	1,460,900
2023-03-08	18.438	19.026	18.144	18.788	12.767	1,967,000
2023-03-07	19.166	19.250	18.340	18.438	12.529	1,868,702
2023-03-06	18.844	19.404	18.620	19.068	12.957	2,295,800
2023-03-03	18.970	18.970	18.620	18.662	12.681	1,037,500
2023-03-02	19.068	19.194	18.732	18.858	12.815	860,500
2023-03-01	18.802	19.012	18.564	18.970	12.891	1,291,700
2023-02-28	18.620	18.872	17.500	18.802	12.776	1,266,033
2023-02-27	18.662	18.690	18.228	18.466	12.548	1,014,500
2023-02-24	18.578	18.690	18.270	18.620	12.653	677,200
2023-02-23	18.760	18.788	18.382	18.522	12.586	755,400
2023-02-22	18.606	18.718	18.368	18.690	12.700	817,500
2023-02-21	18.578	18.816	18.466	18.606	12.643	773,200
2023-02-20	18.424	18.578	18.228	18.564	12.615	823,400
2023-02-17	18.186	18.676	18.158	18.424	12.520	1,523,300
2023-02-16	18.886	18.970	17.920	18.088	12.291	1,488,500
2023-02-15	18.970	18.998	18.564	18.690	12.700	982,315
2023-02-14	18.900	19.054	18.676	18.970	12.891	823,100
2023-02-13	18.634	19.040	18.452	18.872	12.824	1,628,300
2023-02-10	18.480	18.690	18.382	18.634	12.662	1,102,800
2023-02-09	18.200	18.494	18.200	18.452	12.539	936,400
2023-02-08	18.396	18.536	18.228	18.326	12.453	1,071,000
2023-02-07	18.494	18.494	18.144	18.410	12.510	1,486,665

← NewerPage 15 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.