Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37.600	38.100	36.900	36.980	36.163	1,679,935
2023-05-05	38.010	38.500	36.810	37.330	36.505	2,207,626
2023-05-04	38.160	39.760	38.090	38.420	37.571	2,989,242
2023-04-28	38.960	40.960	37.700	38.200	37.356	4,346,881
2023-04-27	41.390	41.860	40.100	40.750	39.850	2,699,065
2023-04-26	38.840	42.180	38.840	41.600	40.681	3,803,760
2023-04-25	39.150	40.130	38.050	38.560	37.708	1,664,303
2023-04-24	39.980	40.390	39.170	39.970	39.087	1,188,198
2023-04-21	40.530	41.540	39.780	39.890	39.009	1,572,789
2023-04-20	40.550	41.210	40.270	40.880	39.977	1,801,457
2023-04-19	42.970	42.970	40.330	41.220	40.309	2,949,529
2023-04-18	41.600	42.240	40.960	42.010	41.082	2,127,213
2023-04-17	41.990	43.220	41.300	41.590	40.671	2,779,762
2023-04-14	40.710	42.640	40.070	41.950	41.023	3,006,694
2023-04-13	40.930	41.490	40.500	40.710	39.811	1,560,738
2023-04-12	41.000	41.640	40.400	41.220	40.309	2,096,820
2023-04-11	42.140	42.680	41.500	41.640	40.720	2,348,241
2023-04-10	43.140	43.840	42.230	42.380	41.444	3,458,811
2023-04-07	42.210	43.210	41.380	42.030	41.101	2,068,268
2023-04-06	42.240	42.490	41.120	42.000	41.072	2,042,665
2023-04-04	45.050	45.050	41.530	42.490	41.551	3,989,579
2023-04-03	44.550	45.350	43.910	45.240	44.241	2,392,324
2023-03-31	45.680	46.320	44.900	45.210	44.211	2,111,012
2023-03-30	44.960	46.510	44.510	45.980	44.964	2,163,794
2023-03-29	44.800	46.250	44.350	45.240	44.241	1,702,527
2023-03-28	45.730	45.890	44.310	44.350	43.370	1,569,238
2023-03-27	45.300	46.340	45.180	45.720	44.710	1,181,555
2023-03-24	45.360	46.700	45.050	45.600	44.593	1,735,353
2023-03-23	45.370	46.490	45.060	45.370	44.368	1,512,936
2023-03-22	46.680	47.570	45.830	45.920	44.906	2,389,368
2023-03-21	44.990	46.180	44.300	46.040	45.023	2,118,057
2023-03-20	44.280	45.500	42.970	44.900	43.908	2,330,282
2023-03-17	45.110	45.850	44.300	44.460	43.478	1,513,976
2023-03-16	45.990	46.340	45.050	45.300	44.299	1,216,568
2023-03-15	46.470	48.260	46.170	46.450	45.424	1,210,311
2023-03-14	47.950	47.950	45.950	46.470	45.443	1,590,193
2023-03-13	48.200	48.880	47.080	47.400	46.353	1,447,870
2023-03-10	49.050	49.190	47.650	47.740	46.685	1,310,233
2023-03-09	49.250	49.800	48.500	49.050	47.966	1,056,274
2023-03-08	48.800	50.110	48.450	48.830	47.751	1,091,745
2023-03-07	49.780	50.220	48.800	48.950	47.869	1,069,030
2023-03-06	50.200	50.460	48.780	49.770	48.670	2,148,712
2023-03-03	49.820	51.280	49.400	50.230	49.120	1,729,233
2023-03-02	54.420	54.420	49.210	49.820	48.719	4,184,324
2023-03-01	55.040	55.660	53.330	54.070	52.875	1,916,612
2023-02-28	56.300	57.500	54.980	55.550	54.323	1,065,838
2023-02-27	55.000	57.860	54.770	56.580	55.330	1,579,511
2023-02-24	57.520	57.520	55.230	55.420	54.196	983,767
2023-02-23	55.550	57.500	54.800	57.170	55.907	1,518,127
2023-02-22	57.170	59.210	55.370	55.930	54.694	2,179,008
2023-02-21	55.770	57.820	55.210	57.290	56.024	1,505,376
2023-02-20	56.670	57.260	54.880	55.430	54.205	1,839,030
2023-02-17	56.910	58.110	56.010	56.800	55.545	1,429,952
2023-02-16	63.580	63.730	56.110	57.800	56.523	4,193,337
2023-02-15	60.510	66.660	60.510	63.020	61.628	3,156,834
2023-02-14	60.870	62.190	59.680	61.250	59.897	1,458,256
2023-02-13	60.000	61.800	59.000	61.060	59.711	2,233,170
2023-02-10	61.150	62.650	59.100	60.250	58.919	1,779,832
2023-02-09	63.150	63.990	61.060	61.700	60.337	2,566,058
2023-02-08	57.980	63.050	57.100	63.050	61.657	2,793,718

← NewerPage 15 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.