Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	55.840	56.790	53.010	53.520	52.338	2,647,009
2022-11-04	54.190	56.280	53.520	55.850	54.616	2,371,380
2022-11-03	52.780	55.510	52.450	54.100	52.905	1,621,542
2022-11-02	53.520	54.010	51.200	53.720	52.533	1,976,667
2022-11-01	52.780	55.500	52.780	54.140	52.944	1,490,051
2022-10-31	53.110	54.790	52.700	53.200	52.025	1,802,553
2022-10-28	55.030	55.830	52.150	52.960	51.790	2,199,310
2022-10-27	55.660	59.050	55.660	55.810	54.577	2,817,956
2022-10-26	54.900	56.510	53.070	56.110	54.870	3,095,995
2022-10-25	50.490	55.190	49.990	54.990	53.775	3,586,145
2022-10-24	51.450	54.350	50.680	50.950	49.824	3,712,504
2022-10-21	49.000	52.440	48.020	51.120	49.991	3,098,276
2022-10-20	55.000	55.050	49.710	50.320	49.208	5,328,978
2022-10-19	55.000	57.300	52.020	56.800	55.447	5,228,128
2022-10-18	50.230	53.470	48.130	52.690	51.435	3,748,751
2022-10-17	50.840	50.910	48.240	49.060	47.892	2,225,138
2022-10-14	47.690	51.930	47.620	51.350	50.127	3,024,464
2022-10-13	45.790	48.650	45.790	47.200	46.076	2,100,979
2022-10-12	44.970	46.320	43.290	46.320	45.217	1,825,604
2022-10-11	43.120	46.140	43.000	45.430	44.348	2,094,532
2022-10-10	43.020	45.760	42.990	43.440	42.406	3,004,579
2022-09-30	48.600	49.270	46.030	46.120	45.022	1,988,601
2022-09-29	50.000	50.590	48.000	48.520	47.365	1,443,353
2022-09-28	51.870	53.530	49.050	49.240	48.067	1,947,944
2022-09-27	51.410	53.280	50.550	52.180	50.937	2,078,929
2022-09-26	49.600	52.230	49.000	51.080	49.864	2,088,019
2022-09-23	50.930	51.550	48.550	49.300	48.126	1,436,091
2022-09-22	50.650	52.330	49.510	50.770	49.561	1,616,700
2022-09-21	51.940	52.940	49.590	50.660	49.454	1,802,231
2022-09-20	50.770	53.200	50.540	51.830	50.596	1,892,265
2022-09-19	49.700	51.990	49.450	50.500	49.297	1,822,736
2022-09-16	50.950	51.640	49.400	49.640	48.458	1,736,076
2022-09-15	54.450	54.800	50.040	50.820	49.610	2,739,001
2022-09-14	53.900	55.160	52.170	54.500	53.202	2,062,375
2022-09-13	56.010	57.570	53.990	55.250	53.934	1,759,276
2022-09-09	58.000	58.000	54.000	56.080	54.745	2,583,157
2022-09-08	56.560	60.490	56.160	56.380	55.037	3,661,321
2022-09-07	56.550	58.070	55.570	55.800	54.471	2,852,801
2022-09-06	56.000	57.880	53.820	57.790	56.414	3,799,211
2022-09-05	55.270	55.950	52.200	54.920	53.612	3,209,750
2022-09-02	49.090	55.490	47.440	54.350	53.056	5,929,380
2022-09-01	48.000	50.180	46.790	49.080	47.911	3,881,078
2022-08-31	50.320	50.990	46.200	46.400	45.295	2,121,190
2022-08-30	50.910	52.240	49.500	50.300	49.102	1,837,545
2022-08-29	47.510	53.770	47.510	51.710	50.479	3,291,990
2022-08-26	50.200	51.760	47.000	48.090	46.945	2,642,013
2022-08-25	50.930	51.800	48.220	49.050	47.882	2,686,031
2022-08-24	56.880	56.880	50.830	51.300	50.078	3,579,606
2022-08-23	53.940	56.500	53.250	55.910	54.579	2,258,373
2022-08-22	55.100	55.990	53.220	54.210	52.919	1,897,676
2022-08-19	60.400	60.400	54.840	55.000	53.690	3,482,494
2022-08-18	59.100	60.950	58.790	60.470	59.030	3,141,692
2022-08-17	57.520	60.500	56.510	59.900	58.474	5,487,461
2022-08-16	50.100	58.600	49.530	57.500	56.131	6,997,840
2022-08-15	49.000	52.600	49.000	50.090	48.897	3,447,517
2022-08-12	51.700	53.280	47.680	47.810	46.671	3,562,889
2022-08-11	51.200	51.950	50.120	51.450	50.225	1,734,926
2022-08-10	51.970	52.900	50.510	50.980	49.766	1,931,839
2022-08-09	52.470	53.840	52.000	52.600	51.347	1,681,053
2022-08-08	49.490	52.880	49.000	52.380	51.133	2,387,890

← NewerPage 17 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.