Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.284	25.578	24.332	24.724	17.437	2,847,250
2025-10-24	25.214	26.054	24.934	25.326	17.862	4,095,450
2025-10-23	24.640	25.340	24.262	25.214	17.783	3,343,200
2025-10-22	24.262	24.752	24.080	24.584	17.339	2,841,500
2025-10-21	23.926	24.234	23.534	24.234	17.092	2,556,477
2025-10-20	23.800	23.996	23.422	23.716	16.726	1,661,676
2025-10-17	23.548	23.870	23.380	23.590	16.638	1,717,742
2025-10-16	23.856	24.052	23.520	23.632	16.667	1,593,300
2025-10-15	23.100	24.010	23.100	23.814	16.796	1,542,300
2025-10-14	23.604	23.870	23.282	23.394	16.499	1,725,700
2025-10-13	22.624	23.478	21.728	23.366	16.480	2,509,600
2025-10-10	23.604	23.926	23.240	23.520	16.588	1,890,900
2025-10-09	23.772	24.052	23.338	23.520	16.588	2,165,800
2025-09-30	23.968	24.206	23.730	23.772	16.766	1,172,900
2025-09-29	23.590	24.052	22.750	23.968	16.904	2,304,298
2025-09-26	23.338	23.786	22.708	23.422	16.519	1,678,200
2025-09-25	23.758	24.206	23.198	23.366	16.480	2,156,300
2025-09-24	23.492	23.800	23.212	23.758	16.756	1,937,700
2025-09-23	24.094	24.318	22.722	23.688	16.707	2,654,300
2025-09-22	24.360	24.416	23.688	24.206	17.072	2,495,600
2025-09-19	24.864	24.864	23.800	24.234	17.092	2,060,600
2025-09-18	25.256	25.564	24.360	24.668	17.398	3,411,798
2025-09-17	26.110	26.250	25.200	25.312	17.852	2,973,198
2025-09-16	26.600	27.160	25.788	26.250	18.514	5,489,898
2025-09-15	24.570	27.104	24.304	25.928	18.286	7,625,117
2025-09-12	24.934	25.424	24.388	24.668	17.398	2,533,200
2025-09-11	25.004	25.172	24.220	24.920	17.576	3,237,200
2025-09-10	25.158	25.284	24.752	25.130	17.724	2,445,840
2025-09-09	24.682	25.284	24.500	25.172	17.753	3,708,900
2025-09-08	23.926	24.850	23.688	24.682	17.408	3,799,600
2025-09-05	23.408	23.786	22.764	23.716	16.726	3,208,277
2025-09-04	23.212	24.332	22.932	23.408	16.509	3,317,700
2025-09-03	23.730	23.730	22.932	23.002	16.223	2,116,900
2025-09-02	23.898	24.122	23.184	23.716	16.726	3,315,510
2025-09-01	23.730	24.318	23.548	23.898	16.855	3,298,300
2025-08-29	24.262	24.290	23.604	23.702	16.717	3,619,000
2025-08-28	24.556	25.620	23.198	23.912	16.865	6,232,100
2025-08-27	25.494	25.830	24.444	24.486	17.269	6,477,650
2025-08-26	26.796	26.852	25.270	25.620	18.069	10,483,748
2025-08-25	24.430	26.796	24.430	26.796	18.899	4,097,800
2025-08-22	23.772	24.682	23.422	24.360	17.181	5,374,100
2025-08-21	23.366	24.206	23.128	23.772	16.766	5,864,300
2025-08-20	23.520	23.800	23.100	23.366	16.480	4,561,800
2025-08-19	23.072	24.080	22.820	23.520	16.588	7,755,550
2025-08-18	22.960	23.324	22.540	23.072	16.272	9,588,359
2025-08-15	25.032	25.032	22.750	23.632	16.667	16,254,350
2025-08-14	27.454	30.086	24.640	25.032	17.655	18,090,700
2025-08-13	26.306	27.552	26.040	27.356	19.294	3,511,700
2025-08-12	25.466	27.006	25.270	26.432	18.642	5,053,659
2025-08-11	25.746	26.306	25.172	25.200	17.773	6,458,837
2025-08-08	23.800	25.480	23.744	25.144	17.734	4,423,100
2025-08-07	24.276	24.528	23.674	23.912	16.865	4,333,700
2025-08-06	23.002	24.472	22.750	24.472	17.260	4,583,000
2025-08-05	22.946	23.240	22.414	23.100	16.292	3,417,400
2025-08-04	22.456	23.072	22.022	22.946	16.183	2,736,300
2025-08-01	22.008	22.386	21.742	22.386	15.788	2,281,700
2025-07-31	22.232	22.498	21.770	21.854	15.413	1,945,900
2025-07-30	22.162	22.512	22.092	22.428	15.818	1,967,700
2025-07-29	22.204	22.372	21.910	22.162	15.630	1,934,800
2025-07-28	22.218	22.456	21.854	22.190	15.650	2,256,500

← NewerPage 5 of 21 · 1,212 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.