Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.232	29.582	28.700	29.316	20.676	3,580,702
2026-04-23	31.318	31.318	28.910	29.372	20.715	6,762,199
2026-04-22	30.814	31.710	30.170	31.444	22.177	4,844,000
2026-04-21	30.576	30.870	30.310	30.814	21.732	2,090,100
2026-04-20	30.450	30.730	29.848	30.450	21.476	2,061,200
2026-04-17	30.436	30.436	29.820	30.030	21.180	2,025,200
2026-04-16	29.792	30.520	29.470	30.436	21.466	1,962,100
2026-04-15	29.974	30.296	29.694	29.792	21.012	1,668,600
2026-04-14	30.086	30.086	29.540	29.904	21.091	1,426,300
2026-04-13	29.946	29.960	29.498	29.918	21.101	1,477,400
2026-04-10	29.862	30.170	29.582	29.946	21.120	1,449,900
2026-04-09	30.072	30.156	29.456	29.568	20.854	1,628,800
2026-04-08	29.400	30.100	29.400	30.086	21.219	2,316,300
2026-04-07	28.126	29.260	27.930	28.910	20.390	2,067,000
2026-04-03	29.666	29.666	27.860	28.126	19.837	2,260,341
2026-04-02	29.904	29.960	29.078	29.246	20.627	1,810,500
2026-04-01	30.198	30.380	29.470	29.876	21.071	1,814,400
2026-03-31	29.904	30.408	29.540	29.638	20.903	1,736,701
2026-03-30	29.666	30.100	29.330	30.044	21.189	1,726,400
2026-03-27	29.470	29.960	29.260	29.890	21.081	1,924,000
2026-03-26	30.156	30.366	29.428	29.596	20.873	1,736,600
2026-03-25	29.498	30.464	29.498	30.212	21.308	2,897,700
2026-03-24	28.910	29.624	28.448	29.498	20.804	3,564,252
2026-03-23	29.190	29.610	27.958	28.070	19.797	3,580,200
2026-03-20	31.010	31.150	29.764	29.960	21.130	2,657,700
2026-03-19	31.780	31.780	30.562	30.730	21.673	2,315,200
2026-03-18	31.416	31.892	31.108	31.794	22.424	2,517,900
2026-03-17	32.340	32.340	31.360	31.416	22.157	2,114,600
2026-03-16	31.780	32.032	31.332	32.004	22.572	2,673,400
2026-03-13	32.074	32.270	31.640	31.794	22.424	3,168,700
2026-03-12	32.732	32.732	31.710	31.766	22.404	2,972,600
2026-03-11	33.040	33.082	32.368	32.522	22.937	3,162,502
2026-03-10	32.368	32.984	32.214	32.886	23.194	3,797,300
2026-03-09	31.822	32.228	31.332	32.200	22.710	3,970,600
2026-03-06	31.486	32.032	31.220	31.990	22.562	3,414,500
2026-03-05	31.990	32.018	31.304	31.472	22.197	2,682,900
2026-03-04	31.486	31.752	31.094	31.416	22.157	3,451,300
2026-03-03	32.424	32.802	31.374	31.486	22.206	5,140,200
2026-03-02	33.166	33.166	31.948	32.130	22.661	6,034,600
2026-02-27	33.600	33.740	33.194	33.558	23.668	5,210,300
2026-02-26	34.188	34.412	33.446	33.614	23.707	6,728,612
2026-02-25	34.958	35.000	33.880	34.104	24.053	9,111,500
2026-02-24	33.782	35.448	33.292	35.140	24.783	13,920,957
2026-02-13	33.936	34.832	32.620	32.718	23.075	11,842,257
2026-02-12	35.980	37.198	34.930	34.930	24.635	15,772,957
2026-02-11	39.088	40.950	38.808	38.808	27.370	13,942,557
2026-02-10	49.504	50.036	42.504	43.120	30.412	30,877,772
2026-02-09	45.094	47.208	45.094	47.208	33.295	10,900,898
2026-02-06	35.098	42.910	35.098	42.910	30.263	25,532,612
2026-02-05	43.414	47.670	39.004	39.004	27.509	25,131,290
2026-02-04	39.466	43.330	39.466	43.330	30.560	11,374,596
2026-02-03	34.832	39.396	34.580	39.396	27.785	15,547,774
2026-02-02	34.188	35.812	31.626	35.812	25.257	14,921,438
2026-01-30	29.400	32.550	29.120	32.550	22.957	6,128,402
2026-01-29	29.190	30.380	29.008	29.596	20.873	4,507,900
2026-01-28	29.582	30.100	29.246	29.288	20.656	4,969,650
2026-01-27	29.232	30.142	28.840	29.680	20.933	4,375,641
2026-01-26	29.652	30.156	28.742	29.554	20.844	5,095,400
2026-01-23	29.134	29.792	28.798	29.778	21.002	5,946,400
2026-01-22	29.036	29.554	28.700	29.316	20.676	5,673,000

← NewerPage 3 of 21 · 1,219 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.