Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.050	22.428	21.784	22.302	15.729	1,917,199
2025-07-24	21.840	22.344	21.728	21.938	15.472	2,139,900
2025-07-23	22.008	22.820	21.518	21.840	15.403	2,979,450
2025-07-22	22.246	22.624	21.798	21.980	15.502	2,411,350
2025-07-21	21.490	22.918	21.434	22.162	15.630	3,645,700
2025-07-18	21.462	21.588	21.210	21.448	15.127	1,392,100
2025-07-17	21.630	21.812	21.350	21.462	15.137	1,903,900
2025-07-16	21.182	21.714	21.182	21.602	15.235	2,670,100
2025-07-15	21.560	22.078	20.832	21.154	14.919	4,757,900
2025-07-14	22.680	23.324	20.468	21.672	15.285	6,247,777
2025-07-11	21.980	22.862	21.504	22.694	16.006	3,192,700
2025-07-10	21.854	22.050	21.602	21.910	15.453	1,476,300
2025-07-09	21.574	21.812	21.406	21.812	15.384	1,384,200
2025-07-08	21.462	21.826	21.308	21.560	15.206	1,513,700
2025-07-07	21.000	21.560	20.762	21.462	15.137	1,726,400
2025-07-04	21.336	21.574	21.084	21.154	14.919	1,318,600
2025-07-03	21.238	21.434	21.084	21.364	15.068	1,028,800
2025-07-02	21.294	21.420	21.000	21.266	14.998	1,465,700
2025-07-01	21.434	21.602	21.070	21.294	15.018	2,107,800
2025-06-30	21.056	21.336	20.916	21.336	15.048	2,133,500
2025-06-27	20.916	21.070	20.678	20.916	14.752	1,437,200
2025-06-26	20.776	21.070	20.608	20.776	14.653	1,428,300
2025-06-25	21.196	21.196	20.580	20.776	14.653	1,621,500
2025-06-24	20.356	20.944	20.048	20.902	14.742	1,973,100
2025-06-23	19.432	20.216	19.432	20.216	14.258	2,164,900
2025-06-20	19.880	20.034	19.418	19.698	13.893	1,528,100
2025-06-19	20.356	20.426	19.628	19.740	13.922	2,006,100
2025-06-18	20.832	20.958	20.286	20.356	14.357	1,836,300
2025-06-17	20.622	21.000	20.300	20.818	14.682	2,542,100
2025-06-16	20.580	21.210	20.342	20.412	14.396	3,985,700
2025-06-13	20.524	20.986	19.992	20.706	14.604	4,454,000
2025-06-12	20.328	20.510	20.020	20.454	14.426	1,633,600
2025-06-11	20.440	20.580	20.314	20.426	14.406	1,356,900
2025-06-10	20.510	20.720	20.020	20.412	14.396	1,966,500
2025-06-09	20.734	20.888	20.202	20.566	14.505	2,178,300
2025-06-06	20.412	21.000	19.866	20.720	14.613	2,730,568
2025-06-05	20.594	20.720	20.104	20.328	14.161	1,687,400
2025-06-04	20.146	20.636	20.146	20.482	14.268	1,945,800
2025-06-03	19.278	20.706	19.082	20.146	14.034	3,171,701
2025-05-30	19.852	19.964	19.488	19.600	13.653	1,618,600
2025-05-29	19.418	19.880	19.348	19.782	13.780	1,940,400
2025-05-28	19.600	19.796	19.250	19.418	13.527	1,550,100
2025-05-27	19.376	19.628	19.082	19.572	13.634	1,641,000
2025-05-26	19.166	19.572	18.998	19.348	13.478	1,491,700
2025-05-23	19.488	19.572	19.054	19.194	13.371	2,270,500
2025-05-22	19.782	20.146	19.166	19.348	13.478	1,879,105
2025-05-21	19.936	20.328	19.544	19.782	13.780	1,551,050
2025-05-20	19.488	20.006	19.334	19.936	13.888	1,690,200
2025-05-19	19.152	19.740	19.152	19.474	13.566	1,932,500
2025-05-16	19.236	19.418	19.110	19.250	13.410	1,407,600
2025-05-15	19.264	19.418	18.830	19.194	13.371	1,934,300
2025-05-14	19.460	19.460	18.956	19.152	13.341	1,882,600
2025-05-13	19.586	19.838	19.152	19.460	13.556	3,206,732
2025-05-12	20.104	20.496	19.110	19.572	13.634	3,539,100
2025-05-09	19.992	20.454	19.656	20.160	14.044	2,806,001
2025-05-08	19.600	20.006	19.320	19.880	13.849	2,833,400
2025-05-07	19.320	20.860	19.236	19.642	13.683	6,358,801
2025-05-06	18.648	19.432	18.522	19.054	13.273	4,276,100
2025-04-30	18.438	18.564	18.116	18.424	12.834	2,568,600
2025-04-29	17.500	18.088	17.374	18.046	12.571	2,645,400

← NewerPage 6 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.