Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.630	22.260	21.540	21.930	21.930	2,969,565
2025-10-24	21.310	21.600	21.310	21.430	21.430	1,925,525
2025-10-23	21.200	21.390	20.790	21.310	21.310	2,181,556
2025-10-22	21.960	22.080	21.130	21.200	21.200	2,488,600
2025-10-21	21.490	22.250	21.340	22.000	22.000	2,891,334
2025-10-20	21.480	21.790	21.140	21.410	21.410	2,362,000
2025-10-17	22.340	22.560	21.120	21.170	21.170	3,474,915
2025-10-16	22.950	23.100	22.220	22.380	22.380	2,330,773
2025-10-15	22.460	23.100	22.400	23.020	23.020	3,014,501
2025-10-14	23.470	23.480	21.960	22.380	22.380	4,598,700
2025-10-13	22.300	23.590	21.470	23.300	23.300	5,088,865
2025-10-10	23.670	24.150	23.300	23.440	23.440	3,712,828
2025-10-09	23.860	24.350	23.600	23.730	23.730	4,923,000
2025-09-30	22.860	24.580	22.710	23.730	23.730	6,344,170
2025-09-29	21.900	23.400	21.880	22.910	22.910	5,507,726
2025-09-26	22.270	22.500	21.880	21.880	21.880	2,779,000
2025-09-25	22.580	22.830	22.190	22.340	22.340	3,964,187
2025-09-24	22.290	22.650	22.000	22.650	22.650	2,708,015
2025-09-23	22.570	23.150	21.800	22.390	22.390	3,826,100
2025-09-22	22.150	22.830	21.850	22.700	22.700	4,695,730
2025-09-19	22.200	22.660	22.060	22.110	22.110	4,070,959
2025-09-18	23.340	23.600	21.910	22.350	22.350	7,274,407
2025-09-17	23.700	23.840	23.250	23.350	23.350	4,220,400
2025-09-16	23.220	23.960	22.900	23.830	23.830	4,875,700
2025-09-15	23.730	24.000	23.160	23.220	23.220	3,889,410
2025-09-12	24.000	24.220	23.450	23.910	23.910	6,033,950
2025-09-11	23.670	24.500	23.230	24.060	24.060	6,265,194
2025-09-10	23.010	24.240	23.010	23.950	23.950	6,168,067
2025-09-09	23.610	23.690	23.060	23.090	23.090	4,280,800
2025-09-08	23.420	23.790	23.200	23.710	23.710	6,494,207
2025-09-05	22.740	23.580	22.560	23.420	23.420	7,102,413
2025-09-04	22.990	23.710	21.920	22.380	22.380	7,057,250
2025-09-03	23.560	23.880	22.630	22.710	22.710	6,626,914
2025-09-02	24.850	25.080	22.860	23.800	23.800	11,477,042
2025-09-01	24.260	25.450	23.760	25.120	25.120	15,969,493
2025-08-29	23.810	25.980	23.760	24.260	24.260	18,020,280
2025-08-28	23.000	24.440	23.000	24.190	24.190	15,996,708
2025-08-27	21.800	23.450	21.720	22.470	22.470	11,210,698
2025-08-26	21.660	22.450	21.530	21.750	21.750	4,391,598
2025-08-25	21.990	22.260	21.630	21.780	21.780	4,101,600
2025-08-22	21.720	21.980	21.700	21.890	21.890	3,467,981
2025-08-21	22.100	22.240	21.600	21.710	21.710	3,411,727
2025-08-20	22.290	22.290	21.550	22.020	22.020	4,448,796
2025-08-19	22.800	22.980	22.060	22.240	22.240	6,004,408
2025-08-18	22.250	23.140	21.800	23.020	23.020	9,088,257
2025-08-15	20.800	22.550	20.760	22.110	22.110	8,683,841
2025-08-14	21.720	21.840	20.810	20.900	20.900	5,750,481
2025-08-13	21.700	22.010	21.570	21.760	21.760	5,431,500
2025-08-12	21.980	22.380	21.530	21.760	21.760	7,252,529
2025-08-11	22.480	23.230	21.800	22.050	22.050	14,242,079
2025-08-08	20.630	22.900	20.450	22.520	22.520	10,725,060
2025-08-07	21.340	21.510	20.670	20.830	20.830	5,443,183
2025-08-06	21.300	21.730	21.100	21.460	21.460	6,438,143
2025-08-05	20.660	22.550	20.630	21.500	21.500	12,682,352
2025-08-04	19.340	20.780	19.170	20.540	20.540	6,188,930
2025-08-01	19.180	19.550	19.120	19.410	19.410	2,288,241
2025-07-31	19.180	19.570	19.060	19.180	19.180	2,399,800
2025-07-30	19.690	19.720	19.070	19.190	19.190	2,315,600
2025-07-29	19.520	19.780	19.420	19.750	19.750	2,440,409
2025-07-28	19.500	19.900	19.370	19.520	19.520	2,554,417

← NewerPage 5 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.