Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34.880	35.190	34.330	35.180	34.484	2,155,000
2023-08-01	34.850	35.510	34.000	34.900	34.210	3,050,333
2023-07-31	33.390	34.590	33.380	34.480	33.798	1,894,703
2023-07-28	33.600	33.850	33.210	33.430	32.769	1,610,800
2023-07-27	34.500	34.700	33.700	33.790	33.122	1,638,371
2023-07-26	35.460	35.460	34.220	34.260	33.582	1,759,393
2023-07-25	35.340	35.590	34.210	35.570	34.866	2,473,158
2023-07-24	35.610	35.630	34.870	34.920	34.229	1,264,813
2023-07-21	36.150	36.410	35.500	35.500	34.798	1,162,117
2023-07-20	36.900	36.960	36.030	36.040	35.327	1,213,141
2023-07-19	36.910	36.960	36.080	36.600	35.876	1,616,757
2023-07-18	37.370	37.410	36.280	36.550	35.827	1,455,675
2023-07-17	37.750	37.890	36.210	37.080	36.346	2,055,227
2023-07-14	38.510	38.730	37.580	37.750	37.003	1,743,139
2023-07-13	39.280	39.280	38.310	38.650	37.885	1,354,086
2023-07-12	39.800	39.850	38.780	38.890	38.121	1,671,547
2023-07-11	38.080	40.790	38.000	40.050	39.258	2,847,175
2023-07-10	37.630	38.420	37.600	37.920	37.170	1,200,109
2023-07-07	38.950	38.950	37.450	37.760	37.013	2,441,681
2023-07-06	40.790	40.870	38.680	39.030	38.258	3,754,696
2023-07-05	43.330	43.700	40.880	40.970	40.159	3,348,332
2023-07-04	42.990	43.740	42.300	43.320	42.463	3,056,196
2023-07-03	41.800	43.450	41.780	42.970	42.120	2,841,428
2023-06-30	41.500	42.240	40.860	41.870	41.042	1,447,320
2023-06-29	41.130	42.290	40.610	41.740	40.914	1,494,874
2023-06-28	41.820	41.930	40.590	41.140	40.326	1,490,900
2023-06-27	41.000	42.100	41.000	41.980	41.150	1,698,694
2023-06-26	41.650	42.340	40.910	41.400	40.581	1,763,455
2023-06-21	42.950	43.500	41.900	42.160	41.326	2,077,907
2023-06-20	42.950	44.300	42.950	43.130	42.277	2,729,787
2023-06-19	44.490	44.940	42.920	43.300	42.443	3,527,377
2023-06-16	41.560	43.860	41.260	43.860	42.992	5,107,655
2023-06-15	40.520	41.380	40.190	41.080	40.267	2,498,385
2023-06-14	42.370	42.460	40.930	40.960	40.150	3,073,387
2023-06-13	41.670	43.870	41.670	42.460	41.522	3,751,028
2023-06-12	42.560	43.180	40.350	41.920	40.994	5,130,250
2023-06-09	41.060	43.330	41.060	42.440	41.502	6,552,636
2023-06-08	40.590	42.050	40.580	40.870	39.967	3,168,018
2023-06-07	40.460	41.750	40.360	40.950	40.045	2,570,271
2023-06-06	40.600	41.350	40.100	40.630	39.732	2,699,265
2023-06-05	40.500	40.850	39.640	40.390	39.498	1,833,900
2023-06-02	41.190	41.190	40.000	40.110	39.224	1,749,934
2023-06-01	40.510	41.790	40.510	40.980	40.075	1,684,728
2023-05-31	40.820	41.890	40.500	41.300	40.388	2,202,746
2023-05-30	41.210	42.440	40.700	41.260	40.348	2,383,064
2023-05-29	41.560	41.990	40.480	41.090	40.182	2,685,576
2023-05-26	41.500	43.200	40.960	42.170	41.238	3,163,610
2023-05-25	40.840	43.300	40.840	41.960	41.033	3,685,097
2023-05-24	40.510	42.490	39.800	41.210	40.300	3,783,938
2023-05-23	43.000	43.000	40.660	40.900	39.996	5,000,749
2023-05-22	37.540	43.460	37.300	42.000	41.072	6,605,929
2023-05-19	36.900	38.290	36.410	37.720	36.887	2,298,586
2023-05-18	36.540	37.500	36.500	36.900	36.085	2,255,832
2023-05-17	36.360	37.240	35.700	36.600	35.791	1,565,882
2023-05-16	36.160	37.280	35.900	36.440	35.635	1,873,489
2023-05-15	35.840	36.780	35.690	36.280	35.479	1,542,356
2023-05-12	36.690	36.940	35.740	35.840	35.048	1,209,023
2023-05-11	37.000	37.680	36.420	36.500	35.694	1,728,901
2023-05-10	36.000	37.670	35.420	37.050	36.232	2,523,372
2023-05-09	36.890	37.230	35.950	35.950	35.156	2,054,407

← NewerPage 14 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.