Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.154	15.050	14.154	15.022	10.105	4,493,700
2022-05-11	14.658	14.938	14.280	14.336	9.643	4,176,500
2022-05-10	14.042	14.840	13.832	14.728	9.907	4,075,786
2022-05-09	13.720	14.350	13.538	14.196	9.549	3,547,334
2022-05-06	13.482	13.776	13.314	13.552	9.116	2,159,860
2022-05-05	13.538	14.000	13.440	13.790	9.276	3,138,685
2022-04-29	13.090	13.692	13.006	13.538	9.106	3,426,300
2022-04-28	13.608	13.608	12.810	12.992	8.739	3,807,100
2022-04-27	13.188	14.140	12.754	13.888	9.342	6,111,299
2022-04-26	13.468	13.902	13.230	13.272	8.928	3,435,760
2022-04-25	14.560	14.644	13.440	13.510	9.088	4,272,900
2022-04-22	14.966	15.120	14.602	14.868	10.001	2,542,300
2022-04-21	15.680	15.708	14.812	15.008	10.095	4,427,334
2022-04-20	16.576	16.576	15.582	15.680	10.547	4,396,800
2022-04-19	16.940	17.066	15.876	16.548	11.131	6,533,372
2022-04-18	16.940	17.150	16.506	16.954	11.404	4,490,100
2022-04-15	18.130	18.130	16.968	17.192	11.564	7,861,211
2022-04-14	18.340	18.816	18.130	18.382	12.365	9,020,478
2022-04-13	19.460	20.454	18.228	18.914	12.723	13,964,690
2022-04-12	22.120	23.688	19.936	20.020	13.467	20,090,095
2022-04-11	20.874	22.148	20.524	22.148	14.898	15,746,939
2022-04-08	18.578	20.132	17.990	20.132	13.542	11,909,764
2022-04-07	17.542	19.264	17.374	18.298	12.308	10,361,789
2022-04-06	17.150	18.480	16.982	17.850	12.007	7,075,500
2022-04-01	17.500	17.612	16.730	16.982	11.423	5,712,700
2022-03-31	17.262	17.878	17.052	17.836	11.998	6,599,905
2022-03-30	17.262	17.388	16.632	17.122	11.517	5,019,100
2022-03-29	17.402	17.710	16.954	17.052	11.470	5,137,700
2022-03-28	17.556	18.480	17.430	17.654	11.875	9,961,169
2022-03-25	16.422	18.032	16.310	18.032	12.129	4,254,905
2022-03-24	16.926	17.066	16.254	16.394	11.028	3,603,800
2022-03-23	17.500	17.766	16.828	17.094	11.498	3,828,726
2022-03-22	17.486	17.850	17.262	17.500	11.772	4,542,695
2022-03-21	17.696	17.724	16.982	17.724	11.922	6,409,174
2022-03-18	17.850	17.892	17.052	17.458	11.743	6,399,166
2022-03-17	17.752	18.312	17.416	17.682	11.894	11,891,004
2022-03-16	16.086	17.374	15.932	17.374	11.687	7,999,126
2022-03-15	16.240	16.716	15.582	15.792	10.623	3,689,500
2022-03-14	16.800	16.828	16.072	16.086	10.820	3,666,600
2022-03-11	17.220	17.234	16.366	17.024	11.451	4,712,700
2022-03-10	17.388	18.116	16.996	17.486	11.762	7,878,700
2022-03-09	16.534	17.766	16.534	17.416	11.715	8,595,533
2022-03-08	16.422	16.968	15.988	16.590	11.159	3,991,000
2022-03-07	16.450	16.786	16.422	16.590	11.159	1,911,900
2022-03-04	16.828	16.856	16.422	16.562	11.141	2,126,700
2022-03-03	16.576	17.038	16.520	16.856	11.338	2,696,500
2022-03-02	16.506	16.870	16.492	16.660	11.207	2,702,300
2022-03-01	16.142	16.716	15.876	16.506	11.103	3,179,581
2022-02-28	16.156	16.310	15.582	15.918	10.707	2,572,700
2022-02-25	16.226	16.730	15.750	16.156	10.867	3,839,778
2022-02-24	16.184	16.968	15.694	16.072	10.811	5,232,900
2022-02-23	16.464	16.702	16.044	16.408	11.037	2,790,475
2022-02-22	16.548	16.702	16.226	16.380	11.018	3,162,100
2022-02-21	16.576	16.926	16.436	16.702	11.235	4,144,979
2022-02-18	16.324	16.744	16.128	16.674	11.216	4,084,254
2022-02-17	16.716	16.786	16.142	16.212	10.905	5,219,900
2022-02-16	16.786	17.080	16.128	16.856	11.338	7,417,574
2022-02-15	16.646	17.430	15.820	16.380	11.018	10,549,664
2022-02-14	15.624	16.646	15.624	16.646	11.197	5,198,140
2022-02-11	15.778	15.946	15.036	15.134	10.180	4,601,514

← NewerPage 19 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.