Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	50.300	51.170	48.850	49.460	48.282	1,427,961
2022-08-04	49.590	50.750	48.800	50.310	49.112	2,227,762
2022-08-03	51.560	53.210	49.060	49.530	48.351	3,628,805
2022-08-02	52.770	54.500	51.050	51.760	50.527	3,729,388
2022-08-01	55.990	56.600	52.010	54.080	52.792	3,422,874
2022-07-29	55.590	58.700	54.960	57.000	55.643	3,510,043
2022-07-28	57.460	62.480	56.350	56.350	55.008	5,195,962
2022-07-27	54.870	57.960	54.160	57.300	55.935	4,174,097
2022-07-26	53.060	55.550	51.850	55.000	53.690	2,743,900
2022-07-25	54.700	56.680	53.530	53.650	52.372	2,972,189
2022-07-22	55.130	55.530	52.600	55.120	53.807	5,291,360
2022-07-21	60.110	60.180	54.430	55.650	54.325	6,263,211
2022-07-20	61.060	63.620	57.960	59.970	58.542	4,123,816
2022-07-19	63.800	64.160	60.890	60.890	59.440	3,402,740
2022-07-18	61.230	68.500	59.370	63.560	62.046	4,440,196
2022-07-15	62.000	63.100	59.890	61.230	59.772	4,439,491
2022-07-14	52.880	64.180	52.040	63.110	61.607	6,494,813
2022-07-13	54.230	55.180	50.300	53.840	52.558	5,142,114
2022-07-12	53.460	56.000	52.400	55.800	54.471	4,935,736
2022-07-11	55.000	55.170	50.230	52.800	51.543	4,574,338
2022-07-08	52.000	61.060	51.010	55.000	53.690	7,505,397
2022-07-07	44.010	53.220	43.000	51.010	49.795	5,920,549
2022-07-06	42.000	44.660	41.620	44.350	43.294	2,797,130
2022-07-05	41.680	44.300	40.690	42.220	41.215	3,198,280
2022-07-04	39.210	42.480	37.430	41.390	40.404	2,762,666
2022-07-01	38.280	39.680	38.280	38.790	37.866	2,720,330
2022-06-30	36.430	38.880	36.000	38.400	37.486	2,917,314
2022-06-29	37.600	38.050	36.120	36.260	35.397	2,753,844
2022-06-28	38.210	38.690	37.350	37.440	36.548	2,820,029
2022-06-27	38.610	39.400	37.400	38.770	37.847	3,135,346
2022-06-24	36.690	40.000	36.690	38.450	37.534	5,073,468
2022-06-23	34.320	38.250	34.320	36.620	35.748	4,792,430
2022-06-22	32.620	35.150	32.140	34.320	33.503	3,339,757
2022-06-21	33.150	34.440	32.480	32.880	32.097	2,055,828
2022-06-20	33.070	33.840	32.610	33.020	32.234	2,346,386
2022-06-17	32.970	34.000	32.610	33.330	32.536	3,324,220
2022-06-16	32.550	34.490	32.170	32.500	31.726	3,372,947
2022-06-15	33.150	33.650	31.800	32.350	31.580	3,174,781
2022-06-14	32.600	33.990	31.790	33.550	32.751	4,156,736
2022-06-13	31.000	33.330	30.480	33.330	32.536	5,215,670
2022-06-10	28.050	31.090	28.050	30.780	30.047	4,548,090
2022-06-09	29.050	30.360	28.300	28.750	28.065	2,775,753
2022-06-08	30.080	30.280	28.500	29.200	28.505	3,130,729
2022-06-07	31.990	32.000	29.710	29.870	29.159	5,042,622
2022-06-06	28.600	31.500	28.580	31.350	30.603	5,845,888
2022-06-02	30.000	30.710	28.260	28.820	28.134	4,755,783
2022-06-01	28.780	29.840	28.230	29.660	28.954	4,642,738
2022-05-31	28.800	29.380	27.990	28.100	27.431	3,078,194
2022-05-30	28.700	28.950	27.750	28.480	27.802	3,690,078
2022-05-27	30.450	30.960	28.330	28.510	27.831	5,810,664
2022-05-26	29.320	31.860	29.010	30.560	29.832	6,151,370
2022-05-25	29.300	29.880	27.560	29.330	28.632	5,452,007
2022-05-24	27.990	31.000	27.290	28.680	27.997	7,350,820
2022-05-23	28.330	28.900	26.890	28.320	27.646	6,021,300
2022-05-20	26.870	29.000	26.680	27.760	27.099	7,317,495
2022-05-19	24.000	29.140	23.800	27.550	26.894	9,004,094
2022-05-18	23.200	24.590	23.000	24.280	23.702	5,145,386
2022-05-17	22.250	24.180	22.060	23.260	22.706	6,828,905
2022-05-16	22.800	22.920	22.200	22.560	22.023	3,754,138
2022-05-13	23.000	23.000	22.100	22.380	21.847	4,588,443

← NewerPage 18 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.