Shenzhen Mingdiao Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.380	14.240	12.760	14.140	14.140	4,755,080
2026-10-22	13.990	14.160	13.410	13.500	13.500	2,684,482
2026-10-21	13.920	14.470	13.840	13.990	13.990	3,508,560
2026-10-20	13.500	14.150	13.470	13.790	13.790	2,996,380
2026-10-19	13.850	13.930	13.050	13.540	13.540	4,093,380
2026-10-16	14.180	14.600	13.810	13.950	13.950	2,383,460
2026-10-15	14.530	14.550	13.860	14.090	14.090	2,963,740
2026-10-14	15.200	15.340	14.530	14.620	14.620	2,868,401
2026-10-13	14.760	15.330	14.480	15.220	15.220	3,791,780
2026-10-12	15.080	15.330	14.840	14.950	14.950	3,061,960
2026-10-09	14.870	15.180	14.280	15.130	15.130	3,341,540
2026-10-08	14.880	15.080	14.640	14.950	14.950	2,527,540
2026-09-30	15.070	15.150	14.720	14.880	14.880	2,020,180
2026-09-29	14.640	15.050	14.640	15.020	15.020	2,025,860
2026-09-28	14.970	15.200	14.610	14.710	14.710	2,482,540
2026-09-24	14.840	15.120	14.840	14.980	14.980	2,175,000
2026-09-23	15.090	15.300	14.880	14.990	14.990	2,668,660
2026-09-22	14.960	15.290	14.670	15.100	15.100	3,641,800
2026-09-21	14.560	15.500	14.510	15.120	15.120	4,914,700
2026-09-18	14.450	14.640	14.390	14.560	14.560	2,104,120
2026-09-17	14.120	14.490	14.040	14.450	14.450	2,236,660
2026-09-16	14.190	14.440	14.070	14.270	14.270	2,321,120
2026-09-15	14.680	14.680	14.160	14.200	14.200	2,202,300
2026-09-14	14.610	14.870	14.350	14.710	14.710	2,760,940
2026-09-11	14.920	15.000	14.350	14.670	14.670	3,341,540
2026-09-10	15.100	15.340	14.800	15.000	15.000	2,691,340
2026-09-09	15.630	15.650	15.150	15.250	15.250	2,808,115
2026-09-08	15.240	15.500	15.100	15.500	15.500	3,765,380
2026-09-07	15.040	15.310	14.950	15.260	15.260	3,539,600
2026-09-04	15.000	15.280	14.830	15.000	15.000	4,385,320
2026-09-03	15.100	15.320	14.950	15.090	15.090	5,835,207
2026-09-02	14.790	15.730	14.710	15.040	15.040	10,410,920
2026-09-01	15.010	15.500	14.760	14.860	14.860	10,875,115
2026-08-31	14.350	15.770	14.350	15.770	15.770	5,501,111
2026-08-28	14.280	14.480	14.150	14.340	14.340	2,433,783
2026-08-27	14.290	14.430	14.180	14.270	14.270	2,178,080
2026-08-26	13.960	14.410	13.900	14.300	14.300	2,725,560
2026-08-25	13.560	14.100	13.450	14.000	14.000	2,872,080
2026-08-24	13.750	13.870	13.430	13.700	13.700	2,045,920
2026-08-21	13.520	13.830	13.320	13.690	13.690	2,242,260
2026-08-20	13.360	13.750	13.350	13.650	13.650	2,866,940
2026-08-19	14.220	14.720	13.210	13.340	13.340	5,109,240
2026-08-18	13.950	14.010	13.680	13.980	13.980	2,996,900
2026-08-17	13.780	13.950	13.510	13.940	13.940	2,953,980
2026-08-14	13.840	13.900	13.610	13.780	13.780	2,861,700
2026-08-13	14.310	14.310	13.840	13.850	13.850	2,648,540
2026-08-12	14.000	14.250	13.910	14.230	14.230	2,307,140
2026-08-11	13.840	14.090	13.550	13.950	13.950	2,411,039
2026-08-10	13.500	13.860	13.330	13.840	13.840	2,979,141
2026-08-07	13.400	13.530	12.960	13.440	13.440	3,009,240
2026-08-06	13.120	13.430	12.950	13.410	13.410	2,830,680
2026-08-05	12.730	13.140	12.600	13.120	13.120	3,152,660
2026-08-04	12.550	12.820	12.470	12.730	12.730	2,831,460
2026-08-03	12.240	12.500	12.000	12.470	12.470	3,339,100
2026-07-31	11.750	12.380	11.750	12.160	12.160	4,950,840
2026-07-30	11.830	12.160	11.410	11.470	11.470	4,207,760
2026-07-29	11.930	12.080	11.680	11.960	11.960	3,879,080
2026-07-28	12.050	12.450	11.860	11.940	11.940	4,278,261
2026-07-27	11.410	12.020	11.220	11.990	11.990	3,776,040
2026-07-24	11.550	11.650	11.230	11.410	11.410	3,732,540

Page 1 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.