Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	16.120	16.300	15.720	15.970	15.970	3,879,798
2024-07-29	16.620	16.800	16.050	16.150	16.150	6,088,808
2024-07-26	18.000	18.300	16.540	16.680	16.680	9,365,496
2024-07-25	14.000	16.750	13.810	16.750	16.750	4,266,562
2024-07-24	14.420	14.540	13.890	13.960	13.960	1,196,577
2024-07-23	14.830	14.900	14.330	14.410	14.410	1,142,217
2024-07-22	14.770	15.020	14.670	14.860	14.860	1,147,100
2024-07-19	14.590	14.830	14.220	14.730	14.730	956,800
2024-07-18	14.410	14.680	14.130	14.600	14.600	1,076,100
2024-07-17	14.650	14.750	14.460	14.540	14.540	1,023,100
2024-07-16	14.630	14.790	14.370	14.640	14.640	1,113,997
2024-07-15	15.160	15.220	14.580	14.630	14.630	1,172,900
2024-07-12	15.370	15.430	14.930	15.130	15.130	1,332,166
2024-07-11	14.570	15.380	14.570	15.260	15.260	2,052,300
2024-07-10	14.160	14.700	14.120	14.390	14.390	1,434,258
2024-07-09	13.990	14.330	13.660	14.300	14.300	1,693,667
2024-07-08	14.580	14.580	13.920	14.000	14.000	1,795,400
2024-07-05	14.380	14.730	14.320	14.580	14.580	1,504,897
2024-07-04	15.080	15.290	14.540	14.600	14.600	1,569,989
2024-07-03	15.940	15.940	15.100	15.220	15.220	1,381,500
2024-07-02	15.340	15.440	15.070	15.200	15.200	1,203,285
2024-07-01	15.570	15.680	15.010	15.330	15.330	1,242,000
2024-06-28	15.710	16.100	15.540	15.550	15.550	1,112,600
2024-06-27	16.440	16.440	15.670	15.710	15.710	1,154,700
2024-06-26	15.410	16.290	15.310	16.280	16.280	1,350,300
2024-06-25	15.320	15.640	15.300	15.560	15.560	996,500
2024-06-24	16.210	16.210	15.340	15.400	15.400	1,462,661
2024-06-21	16.670	16.670	16.140	16.210	16.210	996,792
2024-06-20	16.790	16.950	16.440	16.530	16.530	1,254,622
2024-06-19	17.310	17.350	16.770	16.800	16.800	1,278,000
2024-06-18	16.980	17.340	16.830	17.290	17.290	1,064,424
2024-06-17	16.880	17.150	16.720	16.930	16.930	957,321
2024-06-14	16.780	17.170	16.710	16.960	16.960	1,024,862
2024-06-13	16.920	17.300	16.620	17.070	17.070	1,533,800
2024-06-12	16.620	17.110	16.540	16.990	16.990	1,307,675
2024-06-11	16.500	16.870	15.810	16.790	16.790	2,082,648
2024-06-07	16.260	16.720	16.210	16.470	16.225	1,509,391
2024-06-06	17.070	17.330	16.080	16.230	15.988	2,047,666
2024-06-05	17.410	17.600	17.100	17.110	16.855	829,636
2024-06-04	17.650	17.660	17.150	17.420	17.161	1,450,903
2024-06-03	18.370	18.380	17.540	17.720	17.456	1,434,300
2024-05-31	18.100	18.370	18.080	18.210	17.939	1,260,000
2024-05-30	18.040	18.170	17.800	18.100	17.831	959,800
2024-05-29	18.100	18.450	17.910	18.040	17.771	1,513,200
2024-05-28	17.900	18.100	17.660	17.970	17.702	1,118,306
2024-05-27	18.040	18.160	17.480	17.900	17.634	1,406,400
2024-05-24	18.560	18.560	18.020	18.040	17.771	1,115,118
2024-05-23	18.940	18.990	18.220	18.360	18.087	2,085,632
2024-05-22	18.260	18.860	18.180	18.830	18.550	2,155,100
2024-05-21	18.480	18.480	18.020	18.100	17.831	1,214,247
2024-05-20	18.500	18.920	18.370	18.390	18.116	1,453,942
2024-05-17	18.390	18.520	18.000	18.500	18.225	1,773,550
2024-05-16	18.630	18.710	18.270	18.300	18.028	1,686,800
2024-05-15	18.600	18.770	18.500	18.510	18.234	916,400
2024-05-14	18.800	19.100	18.550	18.710	18.431	1,445,900
2024-05-13	19.370	19.530	18.670	18.720	18.441	1,689,032
2024-05-10	20.150	20.260	19.280	19.300	19.013	2,093,591
2024-05-09	19.500	20.350	19.170	20.090	19.791	3,308,682
2024-05-08	20.380	21.700	19.680	19.680	19.387	4,435,423
2024-05-07	20.410	20.580	20.170	20.400	20.096	1,228,521

← NewerPage 10 of 19 · 1,103 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.2500 CNY
2023-09-13	0.1500 CNY
2023-06-14	0.1000 CNY
2022-10-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.