Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.410	19.866	17.570	18.340	12.776	5,911,678
2025-01-22	18.116	18.746	17.724	18.060	12.581	2,286,700
2025-01-21	18.382	18.690	17.962	18.284	12.737	2,270,576
2025-01-20	17.220	18.578	17.220	18.172	12.659	2,502,576
2025-01-17	17.528	17.528	17.164	17.402	12.122	1,364,900
2025-01-16	17.374	17.962	17.234	17.486	12.181	1,833,800
2025-01-15	17.318	17.724	17.318	17.472	12.171	1,335,200
2025-01-14	16.478	17.332	16.478	17.304	12.054	1,892,100
2025-01-13	16.058	16.618	15.540	16.478	11.479	1,386,700
2025-01-10	16.842	17.052	16.240	16.450	11.459	1,463,700
2025-01-09	16.604	17.122	16.534	16.828	11.722	1,613,000
2025-01-08	16.786	16.954	16.030	16.660	11.605	1,942,000
2025-01-07	15.694	16.618	15.652	16.464	11.469	1,958,300
2025-01-06	15.848	15.932	14.700	15.694	10.933	1,785,700
2025-01-03	17.066	17.220	15.834	16.072	11.196	2,203,000
2025-01-02	17.108	17.836	16.800	17.052	11.879	1,548,600
2024-12-31	17.304	17.892	17.094	17.486	12.181	2,029,200
2024-12-30	17.626	17.626	16.618	17.360	12.093	1,804,000
2024-12-27	17.360	18.032	17.220	17.794	12.395	1,496,800
2024-12-26	17.038	17.668	16.968	17.374	12.103	1,772,500
2024-12-25	17.472	17.626	16.534	16.940	11.801	2,516,000
2024-12-24	17.654	17.780	17.108	17.486	12.181	2,384,500
2024-12-23	19.390	19.446	17.528	17.528	12.210	3,548,100
2024-12-20	18.788	19.572	18.718	19.474	13.566	1,912,700
2024-12-19	18.704	18.900	18.270	18.788	13.088	1,639,100
2024-12-18	19.250	19.460	18.298	18.830	13.117	2,507,275
2024-12-17	20.468	20.608	18.480	18.928	13.185	3,123,500
2024-12-16	20.580	21.028	20.188	20.454	14.248	2,188,805
2024-12-13	20.636	20.986	20.300	20.706	14.424	1,576,905
2024-12-12	20.090	20.930	19.992	20.762	14.463	2,260,300
2024-12-11	19.880	20.244	19.740	20.006	13.936	1,196,605
2024-12-10	20.580	20.692	19.754	19.894	13.858	1,985,800
2024-12-09	19.614	20.048	19.278	19.740	13.751	2,249,400
2024-12-06	19.600	19.810	19.418	19.600	13.653	1,270,700
2024-12-05	19.432	19.712	19.292	19.586	13.644	1,569,300
2024-12-04	19.964	19.978	19.502	19.628	13.673	1,642,115
2024-12-03	20.580	20.748	19.642	19.838	13.819	2,564,900
2024-12-02	20.034	20.986	19.558	20.580	14.336	3,404,105
2024-11-29	19.446	20.048	19.152	19.950	13.897	2,614,973
2024-11-28	18.984	19.712	18.816	19.446	13.546	2,283,190
2024-11-27	18.550	18.858	18.102	18.816	13.107	2,328,100
2024-11-26	18.984	19.320	18.620	18.858	13.137	2,021,079
2024-11-25	18.256	19.054	18.256	19.054	13.273	2,283,700
2024-11-22	18.760	19.110	18.200	18.200	12.678	1,942,738
2024-11-21	18.746	18.900	18.466	18.760	13.068	1,915,000
2024-11-20	18.312	19.152	18.046	18.886	13.156	2,843,825
2024-11-19	17.920	18.172	17.500	18.172	12.659	1,968,876
2024-11-18	18.088	18.368	17.318	17.920	12.483	2,569,000
2024-11-15	18.592	18.732	18.088	18.172	12.659	1,758,200
2024-11-14	18.788	19.250	18.424	18.592	12.951	2,059,500
2024-11-13	18.480	18.872	17.948	18.788	13.088	2,667,100
2024-11-12	18.662	18.746	18.060	18.536	12.912	3,138,400
2024-11-11	17.878	18.858	17.710	18.746	13.059	2,367,900
2024-11-08	18.088	18.242	17.682	17.976	12.522	1,759,253
2024-11-07	17.654	18.116	17.360	18.088	12.600	1,800,200
2024-11-06	17.318	17.808	17.150	17.584	12.249	2,528,500
2024-11-05	17.080	17.500	16.996	17.318	12.064	1,731,300
2024-11-04	16.646	17.122	16.380	17.122	11.927	1,477,000
2024-11-01	17.402	17.808	16.450	16.702	11.635	2,977,485
2024-10-31	16.898	17.388	16.772	17.164	11.957	1,751,700

← NewerPage 8 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.