Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.300	24.480	23.830	23.980	23.623	1,005,597
2024-01-25	23.450	24.340	23.070	24.290	23.928	1,628,475
2024-01-24	23.280	23.740	22.450	23.400	23.052	1,520,402
2024-01-23	23.360	23.680	22.810	23.170	22.825	1,897,984
2024-01-22	24.760	25.010	23.000	23.360	23.012	1,752,610
2024-01-19	25.650	25.910	24.800	24.800	24.431	1,325,400
2024-01-18	25.550	25.980	24.700	25.640	25.258	1,952,000
2024-01-17	26.950	26.970	25.910	25.940	25.554	1,241,268
2024-01-16	27.070	27.210	26.490	27.060	26.657	1,201,965
2024-01-15	27.850	27.850	27.850	27.850	27.435	0
2024-01-12	27.750	28.600	27.670	27.850	27.435	1,516,600
2024-01-11	27.150	27.960	27.100	27.790	27.376	1,604,685
2024-01-10	27.440	27.870	26.770	27.150	26.746	1,324,947
2024-01-09	27.500	28.350	27.360	27.730	27.317	1,467,100
2024-01-08	28.040	28.400	27.540	27.570	27.160	1,201,703
2024-01-05	28.970	29.280	28.020	28.230	27.810	1,645,532
2024-01-04	29.050	29.370	28.670	29.170	28.736	1,418,629
2024-01-03	29.210	29.210	28.610	29.050	28.618	1,437,970
2024-01-02	29.770	29.830	29.100	29.160	28.726	1,853,800
2023-12-29	29.810	30.100	29.590	29.830	29.386	2,382,722
2023-12-28	27.960	30.340	27.710	29.950	29.504	4,605,511
2023-12-27	28.280	28.280	27.680	27.930	27.514	1,702,866
2023-12-26	29.120	29.280	28.220	28.450	28.026	2,411,708
2023-12-25	29.290	30.660	29.000	29.550	29.110	3,714,700
2023-12-22	28.030	29.940	27.610	28.740	28.312	3,308,356
2023-12-21	27.450	28.100	27.090	27.860	27.445	1,324,246
2023-12-20	28.200	28.210	27.300	27.450	27.041	1,307,700
2023-12-19	28.040	28.230	27.700	28.040	27.623	766,412
2023-12-18	28.340	28.510	27.850	27.920	27.504	1,175,789
2023-12-15	28.510	28.880	28.310	28.380	27.957	1,347,848
2023-12-14	28.890	29.200	28.500	28.560	28.135	1,335,700
2023-12-13	29.010	29.210	28.620	28.820	28.391	1,647,845
2023-12-12	29.440	29.580	28.930	29.060	28.627	1,784,311
2023-12-11	29.550	29.800	28.860	29.610	29.169	2,740,235
2023-12-08	29.700	31.000	29.310	29.900	29.455	6,826,570
2023-12-07	29.300	30.240	29.150	29.850	29.406	2,976,547
2023-12-06	29.000	29.500	28.590	29.110	28.677	1,720,170
2023-12-05	29.870	29.910	28.990	29.000	28.568	1,657,088
2023-12-04	29.800	30.230	29.750	30.030	29.583	1,083,072
2023-12-01	29.700	30.070	29.180	29.950	29.504	1,309,668
2023-11-30	30.280	30.400	29.380	29.600	29.159	1,481,400
2023-11-29	30.050	30.780	29.880	30.160	29.711	1,964,007
2023-11-28	29.900	30.290	29.660	30.060	29.612	1,941,597
2023-11-27	29.450	30.130	29.350	29.930	29.484	1,979,172
2023-11-24	30.890	31.090	29.570	29.680	29.238	2,882,001
2023-11-23	30.300	31.200	30.100	31.030	30.568	2,024,300
2023-11-22	31.870	32.060	30.470	30.550	30.095	4,092,320
2023-11-21	32.800	33.190	31.960	32.010	31.533	3,004,700
2023-11-20	32.480	32.730	31.810	32.730	32.243	2,870,891
2023-11-17	32.000	32.940	31.910	32.530	32.046	2,425,126
2023-11-16	33.000	33.500	32.160	32.240	31.760	3,406,134
2023-11-15	32.350	33.280	32.080	33.080	32.587	4,879,452
2023-11-14	32.490	32.680	31.840	32.110	31.632	2,797,553
2023-11-13	32.120	32.480	31.880	32.370	31.888	2,178,755
2023-11-10	32.110	32.810	32.110	32.180	31.701	3,004,159
2023-11-09	33.010	33.010	32.050	32.110	31.632	4,236,162
2023-11-08	33.880	33.900	32.920	33.200	32.706	5,974,479
2023-11-07	32.630	34.300	31.880	33.900	33.395	8,326,790
2023-11-06	32.250	32.860	32.030	32.660	32.174	5,186,718
2023-11-03	32.040	32.600	31.750	32.210	31.730	4,188,767

← NewerPage 12 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.