Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.870	17.234	16.534	17.010	11.849	1,836,398
2024-10-29	17.710	17.780	16.940	17.038	11.869	2,250,600
2024-10-28	16.632	17.822	16.632	17.500	12.191	2,916,500
2024-10-25	16.366	16.926	16.366	16.688	11.625	2,125,400
2024-10-24	16.142	16.366	16.058	16.352	11.391	1,249,400
2024-10-23	16.562	16.674	16.240	16.310	11.362	1,642,500
2024-10-22	16.464	16.954	16.184	16.576	11.547	2,538,000
2024-10-21	15.876	16.562	15.750	16.562	11.537	2,431,200
2024-10-18	15.624	16.044	15.442	15.862	11.050	1,453,456
2024-10-17	15.862	16.086	15.470	15.554	10.835	1,524,100
2024-10-16	15.610	15.918	15.190	15.722	10.952	1,685,100
2024-10-15	15.904	16.114	15.624	15.652	10.903	1,633,700
2024-10-14	15.512	16.058	15.456	15.876	11.059	2,239,400
2024-10-11	15.722	15.890	15.204	15.512	10.806	2,357,200
2024-10-10	15.386	16.310	15.246	15.750	10.972	3,444,600
2024-10-09	16.198	16.226	15.022	15.246	10.620	4,495,187
2024-10-08	17.500	17.500	15.260	16.450	11.459	5,683,472
2024-09-30	15.428	16.226	14.910	15.988	11.137	5,299,560
2024-09-27	14.686	15.190	14.308	15.120	10.533	1,960,400
2024-09-26	13.930	14.560	13.832	14.518	10.113	1,468,888
2024-09-25	14.014	14.490	13.860	13.930	9.704	1,902,600
2024-09-24	13.230	13.692	13.230	13.692	9.538	1,038,512
2024-09-23	13.230	13.370	13.076	13.188	9.187	518,800
2024-09-20	13.412	13.440	13.104	13.230	9.216	861,388
2024-09-19	12.726	13.398	12.642	13.300	9.265	1,610,300
2024-09-18	12.964	12.978	12.334	12.600	8.777	1,208,600
2024-09-13	13.146	13.230	12.908	12.964	9.031	738,300
2024-09-12	13.174	13.370	13.132	13.132	9.148	1,075,200
2024-09-11	13.342	13.734	13.118	13.244	9.226	1,518,900
2024-09-10	13.160	13.370	13.034	13.342	9.294	966,100
2024-09-09	13.160	13.300	12.880	13.132	9.148	1,531,900
2024-09-06	13.510	13.804	13.020	13.132	9.148	1,852,200
2024-09-05	13.216	13.510	13.216	13.482	9.392	1,089,800
2024-09-04	13.496	13.664	13.216	13.230	9.216	1,133,900
2024-09-03	13.650	13.846	13.510	13.594	9.470	1,479,000
2024-09-02	13.860	14.056	13.594	13.650	9.509	1,675,000
2024-08-30	13.552	14.000	13.510	13.860	9.655	1,288,588
2024-08-29	13.538	13.678	13.272	13.566	9.450	1,463,234
2024-08-28	13.258	13.916	13.090	13.636	9.499	1,780,000
2024-08-27	13.356	13.580	13.132	13.384	9.323	875,700
2024-08-26	12.936	13.580	12.936	13.454	9.372	1,278,100
2024-08-23	13.160	13.272	12.824	12.992	9.050	1,114,800
2024-08-22	13.538	13.650	13.076	13.258	9.236	748,500
2024-08-21	13.230	13.608	13.230	13.510	9.411	884,100
2024-08-20	13.748	13.762	13.272	13.426	9.353	1,020,000
2024-08-19	13.650	14.000	13.552	13.748	9.577	1,372,700
2024-08-16	13.734	13.846	13.552	13.734	9.567	1,185,400
2024-08-15	13.860	13.930	13.510	13.734	9.567	1,100,000
2024-08-14	13.930	14.182	13.776	13.860	9.655	888,100
2024-08-13	13.622	13.888	13.468	13.888	9.674	1,394,500
2024-08-12	13.692	13.860	13.496	13.622	9.489	907,800
2024-08-09	13.720	14.014	13.678	13.790	9.606	870,600
2024-08-08	13.552	13.748	13.314	13.706	9.548	927,000
2024-08-07	13.552	13.762	13.454	13.622	9.489	1,189,700
2024-08-06	13.440	13.678	13.020	13.552	9.440	1,238,000
2024-08-05	13.524	13.790	13.160	13.356	9.304	1,387,200
2024-08-02	13.664	13.916	13.440	13.580	9.460	1,183,100
2024-08-01	13.734	13.944	13.622	13.720	9.557	1,232,600
2024-07-31	13.272	13.790	13.230	13.720	9.557	1,627,300
2024-07-30	13.048	13.202	12.824	13.188	9.187	1,028,200

← NewerPage 9 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.