Shenzhen Minglida Precision Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 20.310 | 20.780 | 20.310 | 20.490 | 20.185 | 1,506,311 |
| 2024-04-30 | 20.290 | 20.580 | 19.850 | 20.010 | 19.712 | 1,888,116 |
| 2024-04-29 | 19.450 | 20.390 | 19.310 | 20.280 | 19.978 | 2,923,226 |
| 2024-04-26 | 18.830 | 19.680 | 18.270 | 19.470 | 19.180 | 4,562,794 |
| 2024-04-25 | 20.830 | 21.400 | 20.790 | 21.070 | 20.756 | 1,243,814 |
| 2024-04-24 | 20.540 | 21.100 | 20.420 | 21.060 | 20.746 | 1,240,706 |
| 2024-04-23 | 20.590 | 20.770 | 20.200 | 20.640 | 20.333 | 1,284,924 |
| 2024-04-22 | 20.000 | 20.550 | 19.770 | 20.410 | 20.106 | 1,246,768 |
| 2024-04-19 | 20.500 | 20.890 | 20.140 | 20.270 | 19.968 | 1,515,300 |
| 2024-04-18 | 20.880 | 21.060 | 20.130 | 20.750 | 20.441 | 1,806,967 |
| 2024-04-17 | 19.970 | 20.790 | 19.960 | 20.580 | 20.274 | 2,148,333 |
| 2024-04-16 | 21.290 | 21.340 | 19.650 | 19.650 | 19.357 | 2,989,955 |
| 2024-04-15 | 21.690 | 22.000 | 20.900 | 21.200 | 20.884 | 2,151,036 |
| 2024-04-12 | 21.900 | 22.100 | 21.280 | 21.430 | 21.111 | 1,371,973 |
| 2024-04-11 | 22.500 | 22.590 | 21.680 | 21.860 | 21.535 | 1,668,843 |
| 2024-04-10 | 22.620 | 22.930 | 22.300 | 22.540 | 22.204 | 2,130,515 |
| 2024-04-09 | 21.540 | 22.580 | 21.500 | 22.570 | 22.234 | 2,110,100 |
| 2024-04-08 | 22.500 | 22.500 | 21.610 | 21.620 | 21.298 | 2,497,729 |
| 2024-04-03 | 23.780 | 23.780 | 22.400 | 22.650 | 22.313 | 4,741,300 |
| 2024-04-02 | 24.880 | 25.000 | 23.850 | 24.180 | 23.820 | 4,201,100 |
| 2024-04-01 | 24.990 | 25.790 | 24.710 | 25.230 | 24.854 | 6,381,992 |
| 2024-03-29 | 24.740 | 24.780 | 23.800 | 24.450 | 24.086 | 1,853,500 |
| 2024-03-28 | 23.130 | 25.200 | 22.620 | 24.620 | 24.253 | 5,287,750 |
| 2024-03-27 | 23.180 | 24.880 | 22.890 | 23.450 | 23.101 | 4,637,650 |
| 2024-03-26 | 23.310 | 23.630 | 22.580 | 22.980 | 22.638 | 1,653,695 |
| 2024-03-25 | 23.850 | 24.300 | 23.270 | 23.310 | 22.963 | 1,752,401 |
| 2024-03-22 | 24.790 | 25.000 | 23.950 | 23.980 | 23.623 | 2,102,837 |
| 2024-03-21 | 25.220 | 25.280 | 24.530 | 24.970 | 24.598 | 1,651,900 |
| 2024-03-20 | 25.140 | 25.460 | 24.930 | 25.220 | 24.845 | 1,690,843 |
| 2024-03-19 | 25.170 | 25.410 | 25.010 | 25.270 | 24.894 | 2,090,219 |
| 2024-03-18 | 25.050 | 25.280 | 24.710 | 25.240 | 24.864 | 1,993,900 |
| 2024-03-15 | 24.580 | 24.850 | 24.310 | 24.850 | 24.480 | 2,052,018 |
| 2024-03-14 | 24.770 | 25.170 | 24.300 | 24.580 | 24.214 | 1,906,800 |
| 2024-03-13 | 24.510 | 25.040 | 24.470 | 24.770 | 24.401 | 2,195,625 |
| 2024-03-12 | 24.630 | 24.890 | 24.310 | 24.730 | 24.362 | 2,361,500 |
| 2024-03-11 | 23.610 | 24.820 | 23.490 | 24.780 | 24.411 | 2,917,322 |
| 2024-03-08 | 23.260 | 23.790 | 23.260 | 23.680 | 23.327 | 1,316,903 |
| 2024-03-07 | 24.220 | 24.260 | 23.360 | 23.360 | 23.012 | 1,434,800 |
| 2024-03-06 | 23.440 | 24.320 | 23.270 | 23.940 | 23.584 | 1,827,400 |
| 2024-03-05 | 23.680 | 23.960 | 23.200 | 23.450 | 23.101 | 1,706,347 |
| 2024-03-04 | 24.460 | 24.660 | 23.660 | 23.940 | 23.584 | 2,182,500 |
| 2024-03-01 | 24.310 | 24.620 | 23.850 | 24.500 | 24.135 | 2,108,646 |
| 2024-02-29 | 22.650 | 24.150 | 22.650 | 24.120 | 23.761 | 2,408,899 |
| 2024-02-28 | 24.900 | 25.550 | 22.850 | 22.880 | 22.539 | 3,777,751 |
| 2024-02-27 | 24.290 | 25.000 | 24.010 | 24.980 | 24.608 | 2,353,230 |
| 2024-02-26 | 23.750 | 24.560 | 23.620 | 24.250 | 23.889 | 2,576,343 |
| 2024-02-23 | 23.290 | 23.840 | 22.900 | 23.660 | 23.308 | 2,425,109 |
| 2024-02-22 | 22.990 | 23.250 | 22.780 | 23.050 | 22.707 | 1,658,400 |
| 2024-02-21 | 22.100 | 23.590 | 22.100 | 22.810 | 22.470 | 2,340,966 |
| 2024-02-20 | 22.600 | 22.650 | 22.140 | 22.530 | 22.195 | 1,559,472 |
| 2024-02-19 | 23.110 | 23.380 | 22.470 | 22.780 | 22.441 | 2,916,393 |
| 2024-02-08 | 21.700 | 23.780 | 21.590 | 23.110 | 22.766 | 3,445,730 |
| 2024-02-07 | 20.970 | 22.430 | 20.750 | 21.950 | 21.623 | 3,762,883 |
| 2024-02-06 | 18.000 | 21.100 | 17.880 | 20.520 | 20.215 | 3,426,949 |
| 2024-02-05 | 20.150 | 20.150 | 17.680 | 18.540 | 18.264 | 2,694,692 |
| 2024-02-02 | 21.320 | 21.800 | 19.520 | 20.250 | 19.949 | 1,523,618 |
| 2024-02-01 | 21.500 | 21.960 | 21.000 | 21.490 | 21.170 | 1,344,000 |
| 2024-01-31 | 22.460 | 23.160 | 21.200 | 21.520 | 21.200 | 1,642,682 |
| 2024-01-30 | 23.200 | 23.440 | 22.650 | 22.740 | 22.401 | 1,298,300 |
| 2024-01-29 | 23.980 | 24.220 | 23.040 | 23.360 | 23.012 | 1,215,200 |
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.