Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	57.790	58.640	57.050	57.970	56.689	723,375
2023-02-06	58.650	59.570	57.380	57.850	56.572	1,154,134
2023-02-03	59.710	59.850	57.920	58.620	57.325	1,234,000
2023-02-02	59.900	61.350	58.820	59.700	58.381	891,679
2023-02-01	60.980	62.260	58.780	60.090	58.762	1,485,502
2023-01-31	60.690	62.280	60.230	61.000	59.652	1,217,134
2023-01-30	59.760	63.580	59.760	61.480	60.122	2,784,283
2023-01-20	57.500	58.380	56.730	57.700	56.425	1,052,746
2023-01-19	58.260	58.620	56.240	56.670	55.418	1,344,018
2023-01-18	60.000	60.000	58.090	58.260	56.973	786,983
2023-01-17	62.680	62.680	58.960	59.420	58.107	1,417,973
2023-01-16	61.600	61.610	58.850	59.800	58.479	1,506,677
2023-01-13	60.600	61.900	59.410	60.410	59.075	1,044,303
2023-01-12	61.130	61.400	59.790	60.330	58.997	1,319,119
2023-01-11	62.340	62.780	60.170	60.410	59.075	1,582,032
2023-01-10	61.670	63.250	61.340	62.300	60.924	1,600,303
2023-01-09	61.670	63.800	60.010	62.200	60.826	1,881,984
2023-01-06	60.940	63.990	60.010	62.540	61.158	2,394,645
2023-01-05	58.350	61.770	57.650	61.220	59.868	2,932,583
2023-01-04	58.800	59.680	57.400	58.470	57.178	2,969,120
2023-01-03	50.410	58.980	50.270	58.160	56.875	6,195,959
2022-12-30	49.200	52.800	48.730	50.210	49.101	2,654,360
2022-12-29	48.120	50.430	48.120	49.070	47.986	1,783,047
2022-12-28	47.520	49.000	47.170	48.160	47.096	1,248,423
2022-12-27	47.630	47.930	46.160	47.820	46.764	1,284,674
2022-12-26	42.610	47.450	42.010	47.110	46.069	1,810,677
2022-12-23	44.220	44.390	41.520	42.080	41.150	1,247,291
2022-12-22	46.210	46.300	44.210	44.210	43.233	695,027
2022-12-21	46.900	47.170	45.110	45.520	44.514	833,639
2022-12-20	47.980	49.500	46.900	46.900	45.864	933,841
2022-12-19	47.730	48.990	47.720	47.850	46.793	763,989
2022-12-16	48.670	48.670	47.480	47.730	46.676	669,217
2022-12-15	47.270	48.880	46.230	48.680	47.605	954,377
2022-12-14	46.990	47.460	46.510	47.100	46.059	849,984
2022-12-13	48.980	49.800	46.880	47.020	45.981	1,311,966
2022-12-12	49.250	49.980	48.450	48.590	47.517	1,149,714
2022-12-09	47.110	49.500	46.690	49.330	48.240	2,900,976
2022-12-08	46.250	47.600	46.230	47.450	46.402	1,375,792
2022-12-07	46.410	47.800	46.000	46.750	45.717	1,379,774
2022-12-06	46.860	47.300	45.720	46.410	45.385	939,730
2022-12-05	46.200	47.500	45.400	46.780	45.747	1,458,741
2022-12-02	46.300	47.500	46.010	46.680	45.649	1,527,332
2022-12-01	46.460	47.440	46.030	46.150	45.130	1,875,211
2022-11-30	45.100	47.260	44.500	46.030	45.013	2,022,076
2022-11-29	44.510	46.000	44.270	45.500	44.495	1,895,269
2022-11-28	43.180	45.500	42.910	44.500	43.517	1,297,360
2022-11-25	46.030	46.130	43.500	44.000	43.028	2,170,651
2022-11-24	45.070	47.000	45.000	46.030	45.013	2,692,684
2022-11-23	43.850	45.520	43.630	45.070	44.074	2,360,204
2022-11-22	45.650	45.830	43.890	44.050	43.077	2,216,807
2022-11-21	44.460	46.150	43.810	45.880	44.866	2,022,789
2022-11-18	44.900	45.450	43.810	44.410	43.429	1,882,387
2022-11-17	46.000	46.030	44.010	44.680	43.693	2,163,716
2022-11-16	48.500	48.500	45.700	46.060	45.042	2,895,116
2022-11-15	47.820	48.830	46.880	48.450	47.380	1,510,236
2022-11-14	48.700	49.180	46.780	47.590	46.539	2,251,811
2022-11-11	50.040	51.260	48.630	48.700	47.624	2,327,043
2022-11-10	50.250	51.210	48.600	49.010	47.927	1,835,282
2022-11-09	52.120	52.500	50.380	50.900	49.776	1,706,734
2022-11-08	53.500	53.500	51.750	52.120	50.969	1,588,138

← NewerPage 16 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.