Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.900	20.650	19.530	20.100	20.100	6,486,991
2026-01-20	19.600	19.950	19.510	19.860	19.860	4,372,132
2026-01-19	19.600	19.840	19.460	19.580	19.580	2,643,604
2026-01-16	19.370	19.820	19.120	19.700	19.700	4,077,957
2026-01-15	19.090	19.310	19.020	19.260	19.260	2,217,582
2026-01-14	19.230	19.780	18.940	19.250	19.250	5,223,943
2026-01-13	19.620	19.690	19.190	19.230	19.230	3,830,700
2026-01-12	19.390	19.750	19.320	19.620	19.620	4,700,452
2026-01-09	18.980	19.660	18.980	19.380	19.380	4,869,426
2026-01-08	18.730	19.030	18.610	18.920	18.920	3,489,192
2026-01-07	18.970	19.060	18.640	18.850	18.850	3,310,192
2026-01-06	18.540	19.290	18.490	18.960	18.960	4,698,442
2026-01-05	18.280	18.600	17.840	18.540	18.540	3,409,372
2025-12-31	18.850	18.860	18.230	18.230	18.230	3,964,800
2025-12-30	18.650	18.930	18.400	18.850	18.850	3,780,431
2025-12-29	18.660	18.940	18.560	18.750	18.750	3,982,553
2025-12-26	18.990	19.070	18.480	18.760	18.760	4,853,609
2025-12-25	19.530	19.600	18.780	18.990	18.990	7,294,693
2025-12-24	17.980	20.870	17.810	19.230	19.230	11,818,377
2025-12-23	18.010	18.070	17.730	17.780	17.780	1,869,057
2025-12-22	18.180	18.340	18.000	18.060	18.060	1,408,500
2025-12-19	18.150	18.470	18.110	18.110	18.110	1,694,013
2025-12-18	17.800	18.260	17.800	18.080	18.080	1,406,700
2025-12-17	18.030	18.340	17.790	18.080	18.080	1,763,800
2025-12-16	18.510	18.520	17.950	18.100	18.100	1,916,625
2025-12-15	18.700	18.870	18.470	18.500	18.500	1,544,875
2025-12-12	18.810	18.970	18.650	18.720	18.720	1,420,295
2025-12-11	19.100	19.270	18.810	18.850	18.850	1,973,420
2025-12-10	19.300	19.300	18.880	18.950	18.950	1,943,130
2025-12-09	19.500	19.560	19.130	19.220	19.220	1,393,631
2025-12-08	19.430	19.730	19.420	19.490	19.490	2,095,389
2025-12-05	19.260	19.520	19.100	19.420	19.420	1,619,900
2025-12-04	19.420	19.870	19.180	19.360	19.360	1,670,700
2025-12-03	19.790	20.000	19.410	19.540	19.540	1,685,100
2025-12-02	20.320	20.320	19.710	19.790	19.790	2,042,485
2025-12-01	20.190	20.370	19.800	20.020	20.020	2,302,800
2025-11-28	19.820	20.400	19.530	20.200	20.200	3,436,900
2025-11-27	19.340	19.820	19.330	19.570	19.570	1,380,000
2025-11-26	19.520	19.880	19.320	19.350	19.350	1,921,800
2025-11-25	19.510	19.950	19.480	19.490	19.490	1,917,100
2025-11-24	19.060	19.650	19.060	19.510	19.510	2,073,800
2025-11-21	20.000	20.180	19.000	19.000	19.000	3,328,400
2025-11-20	20.420	20.420	19.880	19.950	19.950	2,002,060
2025-11-19	20.280	20.550	20.130	20.340	20.340	2,306,700
2025-11-18	20.680	20.680	20.140	20.280	20.280	2,169,934
2025-11-17	20.990	20.990	20.480	20.640	20.640	1,874,200
2025-11-14	20.420	21.380	20.330	20.950	20.950	3,172,600
2025-11-13	20.240	21.080	19.930	20.720	20.720	2,995,700
2025-11-12	20.280	20.280	19.620	20.020	20.020	2,906,200
2025-11-11	20.270	20.500	19.990	20.290	20.290	2,682,700
2025-11-10	19.910	20.240	19.810	19.970	19.970	2,596,526
2025-11-07	19.820	19.950	19.450	19.740	19.740	2,327,700
2025-11-06	19.830	20.080	19.700	19.880	19.880	1,985,364
2025-11-05	19.810	19.980	19.570	19.830	19.830	2,471,000
2025-11-04	20.450	20.480	19.650	19.830	19.830	2,952,900
2025-11-03	20.620	20.690	20.010	20.300	20.300	2,925,357
2025-10-31	20.210	21.050	20.180	20.600	20.600	3,637,910
2025-10-30	20.910	21.300	20.200	20.210	20.210	4,840,160
2025-10-29	21.720	21.800	21.320	21.640	21.640	1,890,600
2025-10-28	21.730	22.070	21.580	21.690	21.690	2,119,279

← NewerPage 4 of 5 · 241 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.