Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.760	18.914	18.368	18.452	12.539	1,760,900
2023-02-03	18.522	18.970	18.354	18.830	12.796	1,581,600
2023-02-02	18.270	18.676	18.130	18.508	12.577	1,991,400
2023-02-01	17.948	18.340	17.724	18.270	12.415	2,159,400
2023-01-31	17.444	18.032	17.374	17.948	12.196	2,210,900
2023-01-30	17.080	17.584	17.080	17.542	11.920	1,942,400
2023-01-20	17.164	17.388	16.870	16.968	11.530	1,700,300
2023-01-19	16.744	17.164	16.548	17.164	11.663	1,598,200
2023-01-18	16.548	16.744	16.310	16.744	11.378	876,500
2023-01-17	16.534	16.646	16.240	16.478	11.197	1,185,100
2023-01-16	16.576	16.646	16.394	16.492	11.207	1,275,200
2023-01-13	16.674	16.758	16.436	16.492	11.207	970,800
2023-01-12	16.870	16.940	16.408	16.660	11.321	1,282,700
2023-01-11	17.164	17.332	16.800	16.842	11.445	1,161,500
2023-01-10	17.136	17.332	16.968	17.150	11.654	1,352,900
2023-01-09	16.940	17.178	16.800	17.136	11.644	1,341,400
2023-01-06	16.814	16.996	16.590	16.758	11.388	1,213,000
2023-01-05	17.066	17.192	16.716	16.842	11.445	1,143,300
2023-01-04	16.562	17.206	16.562	17.010	11.559	1,897,700
2023-01-03	16.184	16.562	16.184	16.506	11.216	1,184,800
2022-12-30	15.778	16.212	15.708	16.184	10.997	1,084,000
2022-12-29	16.156	16.268	15.680	15.680	10.655	898,700
2022-12-28	16.520	16.660	16.114	16.170	10.988	974,400
2022-12-27	16.282	16.632	16.044	16.576	11.264	1,589,100
2022-12-26	16.226	16.548	15.750	16.184	10.997	949,102
2022-12-23	15.680	16.324	15.680	16.226	11.026	994,900
2022-12-22	16.632	17.220	15.820	16.044	10.902	1,329,300
2022-12-21	16.464	16.674	16.058	16.548	11.245	1,239,200
2022-12-20	16.380	16.478	15.680	16.338	11.102	1,504,900
2022-12-19	17.150	17.486	16.198	16.450	11.178	2,104,500
2022-12-16	17.220	17.416	16.800	17.276	11.740	1,791,600
2022-12-15	17.850	17.850	17.094	17.234	11.711	2,686,200
2022-12-14	17.430	18.060	17.220	17.864	12.139	2,619,900
2022-12-13	17.136	17.556	17.024	17.332	11.778	1,722,300
2022-12-12	17.080	17.276	16.814	17.164	11.663	1,201,800
2022-12-09	17.304	17.472	17.080	17.122	11.635	1,543,900
2022-12-08	16.786	17.318	16.548	17.290	11.749	1,642,000
2022-12-07	16.940	17.206	16.772	16.884	11.473	1,006,100
2022-12-06	17.276	17.332	16.842	17.010	11.559	1,115,500
2022-12-05	17.220	17.444	17.080	17.234	11.711	1,183,281
2022-12-02	16.884	17.150	16.394	17.150	11.654	1,644,800
2022-12-01	16.884	17.164	16.590	16.702	11.349	1,499,000
2022-11-30	17.248	17.388	16.800	16.884	11.473	1,752,200
2022-11-29	17.052	17.360	16.982	17.304	11.759	2,355,100
2022-11-28	16.744	16.996	16.408	16.716	11.359	1,634,400
2022-11-25	16.730	17.038	16.632	16.814	11.426	875,300
2022-11-24	16.730	16.912	16.534	16.786	11.407	1,308,650
2022-11-23	17.080	17.122	16.394	16.576	11.264	1,305,200
2022-11-22	16.898	17.290	16.800	16.954	11.521	1,265,754
2022-11-21	17.150	17.318	16.674	16.898	11.483	1,727,200
2022-11-18	17.220	17.416	17.122	17.178	11.673	1,344,700
2022-11-17	17.024	17.318	16.898	17.220	11.701	1,783,400
2022-11-16	17.206	17.206	16.856	16.968	11.530	1,893,400
2022-11-15	17.010	17.304	16.800	17.248	11.720	2,338,155
2022-11-14	16.856	17.290	16.800	16.954	11.521	2,114,550
2022-11-11	16.758	17.094	16.604	16.744	11.378	1,573,755
2022-11-10	16.492	16.842	16.380	16.730	11.369	1,016,900
2022-11-09	16.492	16.632	16.408	16.548	11.245	1,185,000
2022-11-08	16.604	16.688	16.394	16.464	11.188	1,423,600
2022-11-07	16.478	16.758	16.142	16.702	11.349	1,621,500

← NewerPage 16 of 21 · 1,219 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.