Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

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

← NewerPage 2 of 19 · 1,102 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.