Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.600	33.330	31.820	31.890	31.415	6,226,788
2023-11-01	30.000	33.680	29.570	32.940	32.450	9,648,218
2023-10-31	30.500	30.990	29.450	29.690	29.248	3,601,013
2023-10-30	30.750	30.970	30.210	30.780	30.322	3,278,970
2023-10-27	30.350	31.370	30.150	30.520	30.066	3,979,931
2023-10-26	29.450	30.740	27.500	30.690	30.233	4,374,791
2023-10-25	28.670	30.530	28.500	29.880	29.435	4,395,078
2023-10-24	28.680	29.200	27.460	28.640	28.214	3,567,618
2023-10-23	30.280	30.280	28.200	28.420	27.997	4,307,392
2023-10-20	30.420	31.420	30.190	30.510	30.056	3,591,660
2023-10-19	31.660	32.190	30.330	30.420	29.967	6,394,071
2023-10-18	32.130	33.980	31.700	32.910	32.420	8,278,326
2023-10-17	32.800	33.180	31.650	32.120	31.642	8,242,210
2023-10-16	31.580	34.660	30.340	33.780	33.277	13,433,659
2023-10-13	28.800	33.330	28.780	32.180	31.701	12,005,075
2023-10-12	27.820	28.860	27.480	28.360	27.938	3,249,153
2023-10-11	28.650	28.670	27.140	27.740	27.327	4,352,431
2023-10-10	27.280	29.100	27.180	28.240	27.820	5,036,997
2023-10-09	27.990	28.180	26.780	27.110	26.706	3,103,635
2023-09-28	27.870	28.220	27.670	27.990	27.573	1,726,210
2023-09-27	27.700	28.740	27.530	28.020	27.603	2,084,106
2023-09-26	27.830	28.050	27.620	27.660	27.248	1,293,910
2023-09-25	28.000	28.190	27.500	27.830	27.416	1,980,400
2023-09-22	27.340	28.120	27.340	28.060	27.642	1,100,432
2023-09-21	27.460	27.840	27.420	27.450	27.041	1,085,266
2023-09-20	28.020	28.290	27.560	27.560	27.150	1,436,479
2023-09-19	28.790	28.980	27.930	28.060	27.642	1,728,022
2023-09-18	28.400	29.650	28.170	28.970	28.539	2,961,129
2023-09-15	28.740	28.840	28.090	28.160	27.741	1,975,000
2023-09-14	29.290	29.340	28.330	28.500	28.076	1,480,841
2023-09-13	29.850	30.040	28.980	29.330	28.893	1,241,400
2023-09-12	30.150	30.380	29.730	30.190	29.593	1,104,492
2023-09-11	29.590	30.400	29.360	30.150	29.554	1,550,244
2023-09-08	29.850	30.130	29.550	29.650	29.063	901,900
2023-09-07	30.320	30.680	29.580	29.620	29.034	1,178,800
2023-09-06	30.130	30.680	30.020	30.540	29.936	1,357,200
2023-09-05	30.420	30.620	30.030	30.400	29.799	1,655,031
2023-09-04	29.880	30.630	29.880	30.620	30.014	2,114,741
2023-09-01	30.030	30.300	29.790	29.860	29.269	1,692,340
2023-08-31	30.080	30.600	29.900	30.020	29.426	1,372,602
2023-08-30	30.170	30.860	29.820	30.350	29.750	1,966,795
2023-08-29	28.870	30.290	28.660	30.140	29.544	2,307,361
2023-08-28	30.300	30.800	28.800	28.800	28.230	2,253,495
2023-08-25	29.400	29.750	28.670	28.800	28.230	1,679,869
2023-08-24	29.660	30.050	28.940	29.500	28.916	1,972,700
2023-08-23	30.750	30.850	29.490	29.510	28.926	1,789,756
2023-08-22	31.050	31.090	29.800	30.750	30.142	1,876,760
2023-08-21	31.430	31.660	30.770	30.820	30.210	1,456,295
2023-08-18	32.670	32.670	31.350	31.350	30.730	992,606
2023-08-17	31.650	32.240	31.020	32.170	31.534	1,172,265
2023-08-16	31.500	32.330	31.500	31.680	31.053	1,112,071
2023-08-15	32.760	33.150	31.810	32.370	31.730	1,283,089
2023-08-14	32.010	32.870	32.010	32.850	32.200	1,043,781
2023-08-11	32.650	32.990	32.300	32.350	31.710	931,866
2023-08-10	32.660	32.840	32.000	32.760	32.112	1,483,555
2023-08-09	33.300	33.300	31.850	32.720	32.073	1,923,355
2023-08-08	34.070	34.660	33.260	33.310	32.651	1,241,879
2023-08-07	34.300	34.360	33.730	33.960	33.288	1,080,555
2023-08-04	34.080	34.470	34.030	34.220	33.543	1,225,410
2023-08-03	34.400	34.540	33.980	34.030	33.357	2,045,088

← NewerPage 13 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.