Shenzhen Minglida Precision Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 11.840 | 12.250 | 11.780 | 12.220 | 12.220 | 3,239,447 |
| 2026-07-22 | 11.940 | 12.070 | 11.790 | 11.880 | 11.880 | 4,321,600 |
| 2026-07-21 | 12.060 | 12.220 | 11.400 | 12.040 | 12.040 | 7,488,870 |
| 2026-07-20 | 12.250 | 12.720 | 11.860 | 12.100 | 12.100 | 5,690,903 |
| 2026-07-17 | 13.080 | 13.160 | 12.150 | 12.260 | 12.260 | 6,108,223 |
| 2026-07-16 | 12.980 | 13.350 | 12.780 | 13.090 | 13.090 | 3,280,500 |
| 2026-07-15 | 12.880 | 13.320 | 12.790 | 13.000 | 13.000 | 3,197,100 |
| 2026-07-14 | 12.830 | 12.950 | 12.600 | 12.890 | 12.890 | 4,495,000 |
| 2026-07-13 | 13.550 | 13.600 | 12.810 | 12.830 | 12.830 | 4,936,300 |
| 2026-07-10 | 13.170 | 13.960 | 13.060 | 13.550 | 13.550 | 5,113,500 |
| 2026-07-09 | 13.140 | 13.260 | 12.730 | 13.190 | 13.190 | 5,585,600 |
| 2026-07-08 | 13.460 | 13.610 | 13.020 | 13.140 | 13.140 | 4,381,130 |
| 2026-07-07 | 14.100 | 14.150 | 13.400 | 13.410 | 13.410 | 4,689,713 |
| 2026-07-06 | 14.500 | 14.750 | 13.990 | 14.060 | 14.060 | 5,660,600 |
| 2026-07-03 | 14.000 | 14.890 | 14.000 | 14.580 | 14.580 | 6,923,017 |
| 2026-07-02 | 14.210 | 14.600 | 14.030 | 14.140 | 14.140 | 4,649,100 |
| 2026-07-01 | 13.950 | 14.550 | 13.740 | 14.250 | 14.250 | 4,924,862 |
| 2026-06-30 | 13.830 | 14.250 | 13.730 | 13.980 | 13.980 | 4,422,700 |
| 2026-06-29 | 14.010 | 14.050 | 13.530 | 13.900 | 13.900 | 5,145,860 |
| 2026-06-26 | 14.330 | 14.540 | 14.000 | 14.000 | 14.000 | 5,224,902 |
| 2026-06-25 | 14.910 | 15.090 | 14.400 | 14.550 | 14.550 | 5,161,709 |
| 2026-06-24 | 15.750 | 15.820 | 14.840 | 14.900 | 14.900 | 7,431,920 |
| 2026-06-23 | 15.790 | 16.230 | 15.650 | 15.780 | 15.780 | 4,491,992 |
| 2026-06-22 | 16.240 | 16.260 | 15.200 | 15.860 | 15.860 | 5,758,514 |
| 2026-06-18 | 16.190 | 16.330 | 16.000 | 16.320 | 16.320 | 3,356,820 |
| 2026-06-17 | 16.480 | 16.550 | 16.000 | 16.240 | 16.240 | 3,021,601 |
| 2026-06-16 | 16.310 | 16.720 | 16.040 | 16.480 | 16.480 | 3,932,800 |
| 2026-06-15 | 16.020 | 16.670 | 15.880 | 16.350 | 16.350 | 4,105,500 |
| 2026-06-12 | 15.630 | 16.090 | 15.450 | 15.860 | 15.860 | 4,692,660 |
| 2026-06-11 | 15.520 | 15.630 | 15.140 | 15.300 | 15.300 | 5,313,904 |
| 2026-06-10 | 16.000 | 16.240 | 15.350 | 15.710 | 15.710 | 8,037,903 |
| 2026-06-09 | 16.430 | 16.650 | 16.000 | 16.140 | 16.140 | 6,863,929 |
| 2026-06-08 | 17.140 | 17.200 | 16.010 | 16.250 | 16.250 | 6,658,570 |
| 2026-06-05 | 16.510 | 17.640 | 16.090 | 17.370 | 17.370 | 8,339,800 |
| 2026-06-04 | 16.890 | 17.400 | 16.360 | 16.540 | 16.540 | 6,301,500 |
| 2026-06-03 | 16.600 | 17.240 | 16.430 | 17.100 | 17.100 | 7,971,000 |
| 2026-06-02 | 17.010 | 17.140 | 16.400 | 16.550 | 16.550 | 4,913,300 |
| 2026-06-01 | 17.100 | 17.440 | 16.810 | 17.020 | 17.020 | 6,304,000 |
| 2026-05-29 | 17.700 | 17.840 | 17.030 | 17.100 | 17.100 | 5,141,043 |
| 2026-05-28 | 17.860 | 18.140 | 17.170 | 17.790 | 17.790 | 7,981,500 |
| 2026-05-27 | 18.800 | 18.820 | 17.720 | 17.990 | 17.990 | 4,895,800 |
| 2026-05-26 | 19.300 | 19.300 | 18.430 | 18.810 | 18.810 | 4,829,600 |
| 2026-05-25 | 20.060 | 20.160 | 19.100 | 19.400 | 19.400 | 5,019,100 |
| 2026-05-22 | 21.070 | 21.200 | 19.800 | 20.070 | 20.070 | 7,620,500 |
| 2026-05-21 | 22.250 | 22.670 | 20.850 | 20.990 | 20.990 | 4,681,100 |
| 2026-05-20 | 22.210 | 22.260 | 21.620 | 22.080 | 22.080 | 4,029,000 |
| 2026-05-19 | 22.550 | 22.940 | 21.980 | 22.330 | 22.330 | 3,385,799 |
| 2026-05-18 | 22.700 | 22.830 | 22.390 | 22.640 | 22.640 | 3,041,992 |
| 2026-05-15 | 22.930 | 23.290 | 22.400 | 22.800 | 22.800 | 4,485,031 |
| 2026-05-14 | 23.800 | 23.800 | 22.800 | 22.930 | 22.930 | 5,350,000 |
| 2026-05-13 | 23.540 | 24.150 | 23.110 | 23.870 | 23.870 | 4,502,600 |
| 2026-05-12 | 23.830 | 24.250 | 23.600 | 23.620 | 23.620 | 4,825,600 |
| 2026-05-11 | 23.840 | 24.250 | 23.350 | 23.900 | 23.900 | 6,895,599 |
| 2026-05-08 | 23.470 | 24.110 | 23.370 | 23.920 | 23.920 | 4,993,400 |
| 2026-05-07 | 23.480 | 23.660 | 23.080 | 23.610 | 23.610 | 4,649,800 |
| 2026-05-06 | 23.470 | 23.760 | 23.150 | 23.480 | 23.480 | 6,148,900 |
| 2026-04-30 | 21.540 | 23.420 | 21.430 | 23.010 | 23.010 | 8,589,841 |
| 2026-04-29 | 21.430 | 21.900 | 21.190 | 21.550 | 21.550 | 3,618,000 |
| 2026-04-28 | 21.980 | 22.500 | 21.100 | 21.460 | 21.460 | 6,293,999 |
| 2026-04-27 | 21.210 | 22.400 | 20.600 | 22.180 | 22.180 | 5,542,600 |
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.