Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.568	16.450	15.428	16.030	10.783	5,628,069
2022-02-09	15.274	16.016	15.064	15.834	10.651	6,956,634
2022-02-08	14.196	15.498	14.014	15.176	10.208	9,515,397
2022-02-07	14.420	14.910	13.748	14.252	9.587	10,762,280
2022-01-28	14.994	14.994	14.994	14.994	10.086	1,911,300
2022-01-27	18.200	18.200	16.660	16.660	11.207	5,178,600
2022-01-26	18.480	18.508	18.480	18.508	12.450	10,928,905
2022-01-25	15.358	16.828	15.358	16.828	11.320	3,433,411
2022-01-24	16.170	16.170	15.176	15.302	10.293	2,620,900
2022-01-21	15.624	16.590	15.540	16.072	10.811	3,989,900
2022-01-20	15.932	15.960	15.484	15.554	10.463	3,473,093
2022-01-19	15.582	16.030	15.288	15.946	10.726	3,127,100
2022-01-18	15.540	15.652	15.022	15.470	10.406	2,641,000
2022-01-17	15.372	15.610	15.232	15.540	10.453	1,335,132
2022-01-14	15.470	15.890	15.190	15.232	10.246	1,821,300
2022-01-13	15.582	16.072	15.470	15.652	10.528	1,766,400
2022-01-12	15.176	15.610	15.064	15.498	10.425	2,107,900
2022-01-11	15.134	15.442	15.022	15.232	10.246	1,825,800
2022-01-10	14.868	15.176	14.686	15.106	10.161	1,668,400
2022-01-07	15.148	15.540	14.756	14.826	9.973	1,650,800
2022-01-06	15.792	15.792	14.784	15.232	10.246	3,278,600
2022-01-05	15.288	15.526	14.882	15.148	10.189	2,046,994
2022-01-04	14.910	15.442	14.840	15.288	10.284	2,431,570
2021-12-31	14.840	15.008	14.756	14.868	10.001	1,245,000
2021-12-30	14.728	15.036	14.728	14.770	9.935	1,702,200
2021-12-29	14.546	14.952	14.420	14.728	9.907	1,480,200
2021-12-28	14.574	14.658	14.448	14.560	9.794	756,318
2021-12-27	14.462	14.602	14.196	14.574	9.803	1,276,100
2021-12-24	14.602	14.770	14.266	14.280	9.606	1,455,500
2021-12-23	14.630	14.826	14.616	14.686	9.879	1,551,444
2021-12-22	14.910	15.036	14.714	14.966	10.067	1,557,400
2021-12-21	14.728	14.966	14.616	14.938	10.048	1,965,100
2021-12-20	14.602	15.022	14.504	14.728	9.907	2,529,100
2021-12-17	14.910	15.008	14.602	14.630	9.841	3,045,200
2021-12-16	15.134	15.190	14.602	14.854	9.992	4,912,355
2021-12-15	14.420	14.784	14.224	14.504	9.756	4,195,900
2021-12-14	14.812	15.386	14.490	14.742	9.916	6,341,500
2021-12-13	14.056	14.406	13.972	14.350	9.653	2,060,900
2021-12-10	13.860	14.070	13.804	14.056	9.455	996,200
2021-12-09	13.776	14.140	13.720	13.930	9.370	1,278,951
2021-12-08	13.832	13.958	13.720	13.776	9.267	1,101,800
2021-12-07	13.790	14.252	13.734	13.874	9.332	1,043,000
2021-12-06	14.000	14.224	13.720	13.720	9.229	1,050,300
2021-12-03	13.888	14.140	13.846	14.000	9.417	1,179,600
2021-12-02	14.140	14.224	13.888	13.888	9.342	1,168,100
2021-12-01	13.916	14.098	13.874	14.084	9.474	2,115,700
2021-11-30	13.524	14.028	13.496	13.916	9.361	1,598,100
2021-11-29	13.720	13.804	13.398	13.482	9.069	1,204,500
2021-11-26	13.860	13.930	13.678	13.846	9.314	832,251
2021-11-25	13.720	13.972	13.636	13.832	9.304	1,177,500
2021-11-24	13.510	13.832	13.412	13.720	9.229	1,709,100
2021-11-23	13.412	13.580	13.272	13.538	9.106	2,051,951
2021-11-22	13.552	13.832	13.384	13.426	9.031	3,582,004
2021-11-19	14.742	14.812	13.832	13.832	9.304	4,564,299
2021-11-18	13.958	14.168	13.720	14.000	9.417	1,505,800
2021-11-17	13.398	13.972	13.384	13.944	9.380	1,765,700
2021-11-16	13.496	13.650	13.412	13.440	9.041	943,100
2021-11-15	13.426	13.580	13.062	13.510	9.088	1,230,233
2021-11-12	13.104	13.286	12.936	13.216	8.890	843,632
2021-11-11	12.852	13.174	12.796	13.062	8.786	788,600

← NewerPage 20 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.