Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.430	21.590	20.830	21.140	21.140	3,074,300
2026-04-23	22.330	22.420	21.500	21.600	21.600	4,008,300
2026-04-22	22.980	23.010	22.020	22.370	22.370	5,741,500
2026-04-21	23.460	23.860	22.960	22.990	22.990	3,429,100
2026-04-20	22.670	23.920	22.600	23.640	23.640	4,850,800
2026-04-17	22.520	23.260	22.380	22.730	22.730	3,126,400
2026-04-16	22.710	22.930	22.370	22.630	22.630	2,640,600
2026-04-15	23.080	23.100	22.490	22.640	22.640	2,987,601
2026-04-14	22.740	23.100	22.200	22.780	22.780	3,233,300
2026-04-13	22.450	23.000	22.280	22.550	22.550	3,278,301
2026-04-10	21.830	22.800	21.710	22.450	22.450	4,039,243
2026-04-09	21.950	22.060	21.500	21.680	21.680	2,879,512
2026-04-08	21.500	22.290	21.300	21.990	21.990	4,451,628
2026-04-07	20.590	21.700	20.550	21.000	21.000	3,163,408
2026-04-03	20.380	21.010	20.130	20.500	20.500	3,128,600
2026-04-02	20.790	20.830	20.070	20.330	20.330	2,616,191
2026-04-01	20.760	21.390	20.360	20.830	20.830	3,614,400
2026-03-31	21.100	21.160	20.140	20.230	20.230	3,289,488
2026-03-30	21.190	21.450	20.500	21.060	21.060	4,235,972
2026-03-27	21.230	21.790	21.070	21.530	21.530	3,432,500
2026-03-26	22.020	22.030	21.210	21.420	21.420	3,993,175
2026-03-25	21.960	22.600	21.710	22.030	22.030	4,672,075
2026-03-24	21.940	22.220	21.060	21.890	21.890	6,331,516
2026-03-23	22.960	23.520	20.930	21.250	21.250	9,502,403
2026-03-20	21.130	23.980	21.130	23.160	23.160	13,525,480
2026-03-19	21.560	21.620	20.960	21.030	21.030	3,235,500
2026-03-18	21.690	21.770	21.070	21.660	21.660	4,303,885
2026-03-17	22.970	23.000	21.500	21.540	21.540	5,424,900
2026-03-16	23.610	23.700	22.540	22.760	22.760	6,953,750
2026-03-13	25.740	25.830	23.580	23.610	23.610	11,097,110
2026-03-12	24.910	26.960	24.700	26.210	26.210	12,420,030
2026-03-11	23.600	24.740	23.380	24.600	24.600	8,422,795
2026-03-10	23.340	23.690	23.040	23.600	23.600	4,483,805
2026-03-09	22.810	23.530	22.380	23.270	23.270	5,861,744
2026-03-06	22.260	23.740	22.230	23.240	23.240	6,749,500
2026-03-05	23.340	23.470	22.140	22.310	22.310	5,673,154
2026-03-04	23.440	24.250	22.890	22.990	22.990	7,187,500
2026-03-03	22.510	24.980	22.360	23.650	23.650	13,580,450
2026-03-02	22.730	22.940	22.250	22.360	22.360	4,768,700
2026-02-27	23.390	23.390	22.750	22.960	22.960	3,858,917
2026-02-26	23.810	23.840	23.240	23.380	23.380	4,229,235
2026-02-25	23.900	24.190	23.510	23.750	23.750	4,416,715
2026-02-24	24.370	24.630	23.700	23.960	23.960	5,298,508
2026-02-13	24.610	24.810	24.010	24.010	24.010	6,550,800
2026-02-12	24.150	25.360	24.020	24.830	24.830	9,423,239
2026-02-11	24.560	25.040	24.080	24.110	24.110	9,049,500
2026-02-10	23.700	24.880	23.360	24.560	24.560	12,792,599
2026-02-09	22.490	24.500	22.100	23.650	23.650	16,181,276
2026-02-06	19.800	23.100	19.700	22.570	22.570	16,741,942
2026-02-05	20.160	20.160	19.640	19.910	19.910	3,865,148
2026-02-04	19.180	20.360	19.020	20.260	20.260	6,744,524
2026-02-03	18.910	19.250	18.800	19.210	19.210	2,772,241
2026-02-02	19.050	19.300	18.710	18.770	18.770	3,673,795
2026-01-30	19.260	19.430	18.780	19.300	19.300	3,522,400
2026-01-29	19.900	20.080	19.200	19.350	19.350	4,779,224
2026-01-28	20.390	20.630	19.830	19.900	19.900	4,172,426
2026-01-27	20.850	20.980	19.660	20.590	20.590	6,465,068
2026-01-26	20.520	21.710	20.400	20.860	20.860	10,306,760
2026-01-23	20.190	20.720	20.070	20.400	20.400	4,878,371
2026-01-22	20.200	20.320	19.810	20.140	20.140	3,464,670

← NewerPage 3 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.