Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.100	16.730	15.736	16.604	11.283	4,965,799
2022-08-04	15.344	16.338	15.344	16.072	10.921	3,876,200
2022-08-03	15.498	15.680	15.134	15.344	10.427	1,846,100
2022-08-02	15.750	15.764	15.022	15.260	10.370	2,656,200
2022-08-01	15.750	15.960	15.260	15.848	10.769	2,146,800
2022-07-29	15.652	15.890	15.526	15.666	10.645	2,126,800
2022-07-28	15.904	15.932	15.624	15.666	10.645	2,024,499
2022-07-27	15.750	15.932	15.666	15.834	10.760	1,777,000
2022-07-26	15.610	15.932	15.274	15.876	10.788	2,809,600
2022-07-25	15.414	16.044	15.162	15.610	10.607	3,379,300
2022-07-22	15.078	15.526	15.078	15.414	10.474	1,835,600
2022-07-21	15.358	15.414	15.022	15.050	10.227	1,607,800
2022-07-20	15.232	15.638	15.092	15.358	10.436	2,925,500
2022-07-19	14.812	15.218	14.728	15.190	10.322	2,034,400
2022-07-18	14.154	14.924	14.154	14.854	10.094	2,195,300
2022-07-15	14.644	14.728	14.196	14.224	9.666	2,815,700
2022-07-14	14.770	14.896	14.476	14.826	10.075	1,475,099
2022-07-13	14.434	14.784	14.140	14.742	10.018	2,326,200
2022-07-12	14.588	14.588	14.154	14.196	9.647	1,227,700
2022-07-11	14.840	14.882	14.350	14.504	9.856	1,306,500
2022-07-08	14.322	14.798	14.280	14.644	9.951	1,896,700
2022-07-07	14.266	14.378	14.182	14.294	9.713	996,500
2022-07-06	14.574	14.574	14.140	14.294	9.713	1,441,000
2022-07-05	14.574	14.700	14.294	14.588	9.913	1,298,100
2022-07-04	14.826	15.078	14.546	14.602	9.922	1,889,900
2022-07-01	14.994	15.400	14.742	14.798	10.056	3,022,934
2022-06-30	14.784	15.050	14.756	14.854	10.094	1,486,500
2022-06-29	14.854	15.036	14.770	14.784	10.046	2,034,900
2022-06-28	14.672	14.938	14.434	14.854	10.094	1,654,898
2022-06-27	14.658	14.840	14.546	14.630	9.942	2,166,400
2022-06-24	14.490	14.686	14.490	14.616	9.932	1,033,822
2022-06-23	14.350	14.588	14.210	14.546	9.884	1,132,434
2022-06-22	14.588	14.812	14.294	14.322	9.732	1,145,400
2022-06-21	14.560	14.812	14.364	14.588	9.913	1,672,100
2022-06-20	14.224	14.490	14.168	14.476	9.837	1,305,500
2022-06-17	14.308	14.434	13.972	14.224	9.666	1,288,200
2022-06-16	14.182	14.434	14.042	14.392	9.780	1,416,534
2022-06-15	14.182	14.560	14.014	14.196	9.647	1,521,200
2022-06-14	14.084	14.210	13.720	14.168	9.628	1,616,900
2022-06-13	14.322	14.378	13.902	14.126	9.599	1,662,500
2022-06-10	14.042	14.448	14.028	14.336	9.742	1,455,900
2022-06-09	14.630	14.630	14.070	14.210	9.656	1,714,800
2022-06-08	14.728	14.784	14.196	14.490	9.846	1,814,800
2022-06-07	14.952	14.980	14.574	14.840	9.982	2,010,700
2022-06-06	14.840	15.134	14.770	15.008	10.095	1,862,600
2022-06-02	14.714	14.840	14.378	14.742	9.916	1,739,599
2022-06-01	14.728	14.924	14.518	14.784	9.945	1,464,600
2022-05-31	14.868	14.952	14.546	14.672	9.869	2,138,400
2022-05-30	15.148	15.260	14.672	14.868	10.001	1,924,400
2022-05-27	14.840	15.218	14.672	15.078	10.142	2,064,800
2022-05-26	14.812	15.078	14.602	14.812	9.963	1,669,800
2022-05-25	14.266	14.896	14.266	14.798	9.954	1,395,900
2022-05-24	15.036	15.148	14.378	14.448	9.719	2,083,900
2022-05-23	15.008	15.302	14.854	15.050	10.124	1,606,100
2022-05-20	15.064	15.386	14.882	15.022	10.105	2,252,123
2022-05-19	14.742	15.190	14.700	15.092	10.152	2,257,823
2022-05-18	14.882	15.260	14.462	14.952	10.058	2,680,999
2022-05-17	14.938	15.022	14.476	14.728	9.907	2,072,300
2022-05-16	15.106	15.148	14.840	14.938	10.048	2,321,000
2022-05-13	15.106	15.120	14.574	14.910	10.029	3,408,600

← NewerPage 18 of 21 · 1,220 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.