Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.478	16.758	16.142	16.702	11.349	1,621,500
2022-11-04	16.492	16.548	16.296	16.394	11.140	1,500,200
2022-11-03	16.030	16.492	15.862	16.450	11.178	1,578,100
2022-11-02	15.512	16.310	15.512	16.170	10.988	2,116,400
2022-11-01	15.680	15.946	15.512	15.736	10.693	1,628,300
2022-10-31	15.232	15.932	15.162	15.652	10.636	1,973,681
2022-10-28	15.820	16.030	15.204	15.330	10.417	1,783,700
2022-10-27	15.918	16.184	15.792	15.820	10.750	1,659,000
2022-10-26	15.316	16.044	15.316	15.946	10.836	2,049,700
2022-10-25	15.512	15.694	14.868	15.330	10.417	1,620,200
2022-10-24	16.058	16.156	15.414	15.470	10.512	2,104,300
2022-10-21	15.876	16.268	15.582	16.072	10.921	1,883,700
2022-10-20	15.722	16.100	15.554	15.778	10.722	1,417,500
2022-10-19	15.694	15.904	15.484	15.722	10.684	1,546,200
2022-10-18	15.694	15.848	15.554	15.666	10.645	1,596,200
2022-10-17	15.078	15.708	14.910	15.596	10.598	1,803,700
2022-10-14	15.078	15.372	15.022	15.022	10.208	1,800,500
2022-10-13	14.714	15.218	14.630	15.036	10.217	1,784,900
2022-10-12	14.588	15.078	14.406	14.812	10.065	1,886,100
2022-10-11	14.504	14.644	13.790	14.588	9.913	1,638,100
2022-10-10	14.350	14.742	14.210	14.448	9.818	1,868,900
2022-09-30	15.246	15.330	14.350	14.350	9.751	2,393,100
2022-09-29	15.680	15.834	14.826	15.190	10.322	2,234,300
2022-09-28	15.946	16.184	15.456	15.540	10.560	2,997,000
2022-09-27	15.792	16.478	15.582	16.002	10.874	3,974,500
2022-09-26	16.142	16.198	15.302	15.764	10.712	5,516,506
2022-09-23	15.750	16.422	15.582	16.422	11.159	4,486,900
2022-09-22	16.016	16.422	15.708	15.806	10.741	2,653,800
2022-09-21	15.414	16.506	15.246	16.156	10.978	3,671,100
2022-09-20	14.840	15.484	14.840	15.400	10.465	1,613,100
2022-09-19	14.952	15.134	14.560	14.798	10.056	1,675,300
2022-09-16	15.792	15.820	15.036	15.036	10.217	1,907,300
2022-09-15	16.030	16.030	15.400	15.694	10.665	2,136,600
2022-09-14	15.848	16.002	15.638	15.876	10.788	1,836,000
2022-09-13	16.044	16.352	15.890	16.072	10.921	2,114,300
2022-09-09	16.030	16.310	15.610	16.016	10.883	3,355,000
2022-09-08	15.974	16.184	15.806	15.932	10.826	1,623,100
2022-09-07	15.960	16.030	15.750	15.932	10.826	1,653,669
2022-09-06	16.142	16.212	15.904	15.932	10.826	1,817,200
2022-09-05	16.002	16.212	15.792	16.030	10.893	2,141,500
2022-09-02	15.792	16.072	15.638	16.030	10.893	2,733,100
2022-09-01	15.624	16.002	15.526	15.792	10.731	3,146,900
2022-08-31	15.764	15.932	15.414	15.540	10.560	3,145,500
2022-08-30	15.218	15.862	15.218	15.736	10.693	4,293,323
2022-08-29	14.994	15.470	14.910	15.428	10.484	2,734,000
2022-08-26	15.344	15.526	15.106	15.204	10.332	3,912,801
2022-08-25	15.386	15.526	14.840	15.526	10.550	7,086,069
2022-08-24	16.128	16.562	15.456	15.456	10.503	14,087,303
2022-08-23	17.290	17.542	17.178	17.178	11.673	3,019,500
2022-08-22	18.844	20.062	17.724	19.082	12.967	17,365,502
2022-08-19	18.536	18.900	18.242	18.242	12.396	4,710,923
2022-08-18	18.032	19.320	17.920	19.180	13.033	8,020,288
2022-08-17	20.076	20.328	18.494	18.746	12.738	15,724,316
2022-08-16	16.800	18.480	16.702	18.480	12.558	5,219,223
2022-08-15	16.660	16.800	16.464	16.800	11.416	1,371,900
2022-08-12	16.576	16.660	16.324	16.660	11.321	1,887,000
2022-08-11	16.660	16.898	16.450	16.548	11.245	2,064,600
2022-08-10	16.730	16.744	16.352	16.632	11.302	1,516,300
2022-08-09	16.422	16.828	16.254	16.786	11.407	2,670,400
2022-08-08	16.618	16.688	16.170	16.338	11.102	2,798,400

← NewerPage 17 of 21 · 1,213 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.