Shenzhen Minglida Precision Technology Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.500	23.160	21.500	22.760	22.218	7,946,118
2022-05-11	21.270	23.560	21.230	22.060	21.535	10,019,246
2022-05-10	20.530	22.240	20.210	21.670	21.154	8,032,618
2022-05-09	20.240	20.680	19.950	20.610	20.119	4,171,094
2022-05-06	20.000	20.900	19.740	20.480	19.992	5,639,310
2022-05-05	19.900	21.400	19.890	20.830	20.334	7,719,132
2022-04-29	18.880	19.730	18.690	19.430	18.967	6,198,135
2022-04-28	18.340	19.790	18.210	19.050	18.596	6,889,524
2022-04-27	17.110	19.010	17.100	18.700	18.255	5,918,213
2022-04-26	19.300	19.500	17.640	17.750	17.327	5,782,830
2022-04-25	20.160	20.950	18.800	19.270	18.811	7,310,246
2022-04-22	20.100	21.550	20.080	20.720	20.227	8,514,196
2022-04-21	19.820	20.250	19.380	19.730	19.260	4,356,161
2022-04-20	20.500	20.900	19.890	19.980	19.504	6,870,230
2022-04-19	21.880	22.260	21.070	21.220	20.715	6,352,116
2022-04-18	20.500	22.500	20.460	21.750	21.232	8,517,132
2022-04-15	20.500	20.740	19.970	20.370	19.885	6,511,125
2022-04-14	21.360	21.980	21.040	21.060	20.559	5,315,276
2022-04-13	22.750	22.750	21.090	21.210	20.705	7,947,466
2022-04-12	22.100	23.470	22.060	22.850	22.306	7,036,716
2022-04-11	23.680	24.390	22.620	22.690	22.150	9,558,402
2022-04-08	27.850	28.360	25.250	25.370	24.766	15,048,394
2022-04-07	29.990	35.000	28.880	30.400	29.676	22,683,609

← NewerPage 19 of 19 · 1,103 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.