Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.752	17.766	17.038	17.500	12.191	2,445,000
2025-04-25	17.864	18.074	17.654	17.780	12.386	1,499,600
2025-04-24	18.074	18.242	17.654	17.850	12.434	1,475,262
2025-04-23	18.060	18.438	17.864	18.060	12.581	1,283,699
2025-04-22	18.004	18.116	17.556	18.060	12.581	1,406,900
2025-04-21	17.108	17.836	16.744	17.640	12.288	2,452,100
2025-04-18	17.346	17.416	16.828	17.094	11.908	1,760,600
2025-04-17	16.968	17.584	16.884	17.332	12.074	2,125,562
2025-04-16	17.248	17.724	16.828	17.038	11.869	2,025,100
2025-04-15	17.444	17.682	17.164	17.430	12.142	1,305,899
2025-04-14	17.164	17.570	16.534	17.500	12.191	2,029,900
2025-04-11	17.024	17.472	16.730	16.786	11.693	1,921,300
2025-04-10	16.940	17.346	16.464	17.024	11.859	2,515,600
2025-04-09	15.568	16.450	14.252	16.296	11.352	2,572,200
2025-04-08	15.680	16.604	15.162	15.722	10.952	2,686,200
2025-04-07	16.730	16.800	16.058	16.058	11.186	2,519,400
2025-04-03	17.668	17.990	17.332	17.836	12.425	1,341,100
2025-04-02	17.654	18.130	17.416	17.850	12.434	1,765,000
2025-04-01	17.360	17.990	17.360	17.598	12.259	1,682,700
2025-03-31	17.262	17.458	16.856	17.360	12.093	1,952,300
2025-03-28	17.976	17.990	17.234	17.556	12.230	1,538,999
2025-03-27	18.144	18.452	17.556	17.990	12.532	1,314,900
2025-03-26	17.640	18.536	17.500	18.242	12.707	2,474,700
2025-03-25	17.682	18.060	17.234	17.724	12.347	2,842,500
2025-03-24	18.886	19.096	17.164	17.682	12.317	4,478,400
2025-03-21	19.264	19.334	18.802	19.068	13.283	1,785,100
2025-03-20	19.082	19.502	19.068	19.404	13.517	1,851,632
2025-03-19	19.614	19.628	18.984	19.180	13.361	1,812,332
2025-03-18	19.684	19.796	19.474	19.614	13.663	1,351,100
2025-03-17	19.264	19.992	19.040	19.684	13.712	3,044,932
2025-03-14	19.040	19.376	18.648	19.306	13.449	1,635,400
2025-03-13	19.152	19.306	18.620	19.152	13.341	1,558,500
2025-03-12	19.180	19.320	19.054	19.250	13.410	1,181,200
2025-03-11	18.704	19.152	18.550	19.054	13.273	1,835,100
2025-03-10	18.480	18.914	18.410	18.844	13.127	1,921,200
2025-03-07	18.718	18.858	18.340	18.508	12.893	1,176,300
2025-03-06	18.648	18.886	18.368	18.718	13.039	1,610,100
2025-03-05	18.746	18.746	18.074	18.648	12.990	2,068,000
2025-03-04	18.284	18.970	18.284	18.704	13.029	1,623,100
2025-03-03	18.158	18.956	18.130	18.494	12.883	2,264,100
2025-02-28	18.564	18.676	18.074	18.102	12.610	1,579,000
2025-02-27	18.592	19.124	18.172	18.564	12.932	2,453,800
2025-02-26	18.284	20.034	18.284	18.592	12.951	3,612,000
2025-02-25	18.144	18.788	18.144	18.214	12.688	1,943,362
2025-02-24	18.242	18.606	18.032	18.438	12.844	2,609,538
2025-02-21	18.634	18.830	18.018	18.032	12.561	2,875,400
2025-02-20	18.508	19.012	18.396	18.634	12.981	1,803,200
2025-02-19	18.172	18.718	18.116	18.480	12.873	1,805,500
2025-02-18	18.900	18.914	18.130	18.242	12.707	1,516,300
2025-02-17	18.578	19.096	18.550	18.844	13.127	1,710,000
2025-02-14	18.802	19.222	18.550	18.578	12.942	1,598,500
2025-02-13	19.180	19.306	18.690	18.760	13.068	1,174,600
2025-02-12	18.872	19.264	18.746	19.166	13.351	1,268,524
2025-02-11	18.844	19.096	18.662	18.858	13.137	1,207,600
2025-02-10	18.634	18.914	18.438	18.844	13.127	1,929,100
2025-02-07	18.662	19.012	18.382	18.536	12.912	1,975,800
2025-02-06	18.368	18.690	18.074	18.690	13.020	1,694,924
2025-02-05	18.620	18.704	17.794	18.396	12.815	2,228,400
2025-01-27	18.340	18.718	18.060	18.368	12.795	2,537,601
2025-01-24	18.144	18.494	17.262	18.004	12.542	4,875,901

← NewerPage 7 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.