Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.160	11.700	11.130	11.650	11.650	4,901,360
2026-07-22	11.240	11.670	11.160	11.230	11.230	5,800,260
2026-07-21	11.310	11.460	10.280	11.450	11.450	9,867,607
2026-07-20	12.290	12.680	11.420	11.420	11.420	8,074,980
2026-07-17	14.100	14.540	12.690	12.690	12.690	6,889,860
2026-07-16	14.370	14.850	14.000	14.100	14.100	5,686,980
2026-07-15	14.700	15.190	14.320	14.750	14.750	5,893,239
2026-07-14	14.590	14.980	14.170	14.650	14.650	6,306,420
2026-07-13	16.150	16.150	14.770	14.770	14.770	9,218,040
2026-07-10	16.260	17.180	16.250	16.410	16.410	9,689,020
2026-07-09	17.560	17.560	16.060	16.950	16.950	13,676,340
2026-07-08	16.990	18.250	15.770	17.840	17.840	16,590,180
2026-07-07	16.710	17.500	16.470	17.480	17.480	11,776,860
2026-07-06	17.060	17.280	16.660	16.800	16.800	9,154,560
2026-07-03	17.750	17.750	17.010	17.010	17.010	7,248,241
2026-07-02	18.230	18.430	17.000	17.270	17.270	9,714,800
2026-07-01	17.280	18.520	17.220	18.060	18.060	13,688,700
2026-06-30	15.670	17.290	15.400	17.290	17.290	8,121,579
2026-06-29	16.300	16.700	15.400	15.720	15.720	8,518,620
2026-06-26	16.600	16.970	16.000	16.370	16.370	10,862,679
2026-06-25	17.540	18.000	16.030	16.640	16.640	13,187,560
2026-06-24	17.520	18.180	17.310	17.720	17.720	16,590,359
2026-06-23	16.360	17.770	16.170	17.770	17.770	15,970,228
2026-06-22	14.500	16.150	14.390	16.150	16.150	12,255,023
2026-06-18	14.650	14.910	13.580	14.680	14.680	9,370,220
2026-06-17	15.370	15.980	14.610	14.710	14.710	8,867,242
2026-06-16	15.600	15.670	15.000	15.230	15.230	9,962,480
2026-06-15	16.760	16.760	15.650	15.950	15.950	16,026,720
2026-06-12	15.450	16.760	15.150	16.760	16.760	6,213,517
2026-06-11	15.900	16.460	14.920	15.240	15.240	12,052,080
2026-06-10	14.700	15.970	14.540	15.970	15.970	4,364,280
2026-06-09	14.400	15.290	14.370	14.520	14.520	3,432,380
2026-06-08	14.880	15.540	14.200	14.550	14.550	4,579,840
2026-06-05	15.870	16.030	15.390	15.580	15.580	4,353,320
2026-06-04	15.780	16.760	15.500	15.920	15.920	4,966,279
2026-06-03	22.570	22.830	21.730	22.200	15.657	5,420,238
2026-06-02	23.650	24.000	22.460	22.550	15.904	9,218,440
2026-06-01	21.220	23.380	21.000	23.380	16.489	4,041,940
2026-05-29	30.660	31.108	29.456	29.750	20.982	1,906,000
2026-05-28	29.904	31.080	29.470	30.660	21.624	2,239,657
2026-05-27	30.870	30.912	29.288	29.778	21.002	2,644,685
2026-05-26	31.724	31.794	30.380	30.940	21.821	2,444,300
2026-05-25	32.900	33.208	31.304	31.710	22.364	3,085,500
2026-05-22	32.522	32.900	32.158	32.746	23.095	2,143,209
2026-05-21	33.292	34.160	32.508	32.564	22.967	3,627,100
2026-05-20	32.928	33.446	32.214	33.292	23.480	3,105,400
2026-05-19	32.620	33.124	32.326	32.956	23.243	2,707,300
2026-05-18	32.578	32.830	31.682	32.550	22.957	3,345,967
2026-05-15	32.354	32.970	31.934	32.438	22.878	3,146,900
2026-05-14	32.410	33.292	32.214	32.354	22.819	3,075,641
2026-05-13	32.690	33.012	32.256	32.410	22.858	3,461,400
2026-05-12	33.600	33.782	32.606	32.690	23.056	3,731,700
2026-05-11	33.264	33.894	33.026	33.712	23.776	3,901,000
2026-05-08	32.984	34.300	32.760	33.236	23.441	5,376,713
2026-05-07	31.920	33.040	31.808	32.928	23.223	5,260,772
2026-05-06	31.444	32.270	31.192	31.920	22.512	4,558,700
2026-04-30	31.192	31.332	30.926	31.178	21.989	2,809,028
2026-04-29	30.100	31.080	30.044	30.842	21.752	3,750,800
2026-04-28	30.072	30.758	29.540	30.492	21.505	4,788,300
2026-04-27	29.400	30.016	28.784	29.974	21.140	3,035,700

← NewerPage 2 of 5 · 242 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.