Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.302	29.302	28.770	29.022	20.469	4,347,800
2026-01-20	29.358	30.422	28.952	29.316	20.676	7,353,400
2026-01-19	29.568	30.646	29.120	29.708	20.952	10,624,676
2026-01-16	28.280	31.108	28.280	31.108	21.940	5,543,575
2026-01-15	28.098	28.756	27.734	28.280	19.945	3,501,300
2026-01-14	28.336	28.546	27.510	28.140	19.847	4,895,900
2026-01-13	28.000	29.218	27.678	28.560	20.143	5,169,400
2026-01-12	28.098	28.098	27.412	27.832	19.629	3,754,600
2026-01-09	27.846	28.126	27.034	27.972	19.728	4,240,200
2026-01-08	27.118	28.140	27.118	27.748	19.570	3,719,700
2026-01-07	27.132	28.000	26.600	27.342	19.284	5,353,700
2026-01-06	27.132	27.692	26.810	27.020	19.057	3,617,800
2026-01-05	27.300	27.944	27.020	27.188	19.175	3,392,730
2025-12-31	28.084	28.252	27.104	27.300	19.254	2,853,400
2025-12-30	28.014	28.462	27.552	28.014	19.758	3,150,500
2025-12-29	28.518	28.574	27.566	28.182	19.876	3,683,900
2025-12-26	29.008	30.086	28.238	28.392	20.024	5,344,900
2025-12-25	27.426	29.582	27.300	29.176	20.577	9,555,864
2025-12-24	26.880	28.182	26.194	27.678	19.521	7,619,900
2025-12-23	27.468	27.622	26.796	26.936	18.997	3,159,100
2025-12-22	27.720	28.252	27.300	27.440	19.353	3,903,400
2025-12-19	26.390	27.650	26.110	27.440	19.353	4,250,603
2025-12-18	26.040	26.726	25.774	26.376	18.602	3,117,700
2025-12-17	26.334	26.572	25.760	26.166	18.454	3,612,000
2025-12-16	26.278	26.824	25.564	26.334	18.573	3,761,334
2025-12-15	26.152	26.824	25.648	26.530	18.711	4,496,199
2025-12-12	25.634	27.160	24.780	26.180	18.464	7,850,289
2025-12-11	28.140	28.308	26.376	26.376	18.602	10,377,163
2025-12-10	31.360	33.334	28.882	29.302	20.666	14,666,963
2025-12-09	30.240	31.864	30.142	31.360	22.118	10,887,848
2025-12-08	30.030	34.412	28.952	32.606	22.996	19,106,465
2025-12-05	29.414	31.724	29.414	31.724	22.374	12,395,390
2025-12-04	26.040	28.840	25.634	28.840	20.340	4,188,730
2025-12-03	26.474	26.530	25.760	26.222	18.494	2,409,246
2025-12-02	26.558	26.880	26.180	26.474	18.672	2,618,600
2025-12-01	26.572	26.978	26.348	26.530	18.711	2,828,800
2025-11-28	26.278	26.572	25.928	26.460	18.662	3,511,200
2025-11-27	25.172	26.600	24.920	26.264	18.523	4,816,300
2025-11-26	25.368	25.872	24.920	25.116	17.714	3,385,800
2025-11-25	25.508	26.166	25.074	25.368	17.892	3,478,300
2025-11-24	24.458	25.816	24.290	25.046	17.664	4,418,200
2025-11-21	25.410	25.998	24.374	24.374	17.190	3,940,600
2025-11-20	26.894	27.132	25.410	25.634	18.079	4,106,300
2025-11-19	27.104	27.454	26.306	26.446	18.652	5,521,900
2025-11-18	26.600	27.510	25.914	26.936	18.997	6,457,600
2025-11-17	26.082	27.258	25.760	26.628	18.780	6,822,428
2025-11-14	25.788	28.420	25.466	25.998	18.336	6,630,130
2025-11-13	25.368	26.152	25.074	25.942	18.296	2,778,600
2025-11-12	25.480	25.620	25.032	25.438	17.941	1,951,612
2025-11-11	25.284	25.802	25.102	25.466	17.961	2,118,800
2025-11-10	25.284	25.662	25.172	25.284	17.832	2,045,877
2025-11-07	25.130	25.340	24.738	25.284	17.832	2,260,377
2025-11-06	25.326	25.466	24.920	25.074	17.684	2,430,500
2025-11-05	25.242	25.452	24.976	25.326	17.862	2,436,500
2025-11-04	25.550	25.550	24.962	25.242	17.803	1,995,200
2025-11-03	25.368	25.522	24.766	25.256	17.813	2,034,800
2025-10-31	23.884	25.060	23.884	24.892	17.556	2,330,600
2025-10-30	24.584	24.738	24.234	24.318	17.151	1,662,570
2025-10-29	24.780	24.962	24.150	24.570	17.329	1,959,646
2025-10-28	24.724	24.906	24.514	24.780	17.477	1,673,300

← NewerPage 4 of 5 · 241 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.