Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.120	19.620	19.020	19.520	19.520	2,843,600
2025-07-24	19.190	19.340	19.010	19.230	19.230	1,797,896
2025-07-23	19.180	19.320	18.990	19.070	19.070	2,704,581
2025-07-22	19.410	19.460	19.120	19.200	19.200	2,468,140
2025-07-21	19.240	19.490	19.110	19.420	19.420	2,748,000
2025-07-18	19.170	19.760	19.090	19.200	19.200	3,298,606
2025-07-17	18.710	19.340	18.610	19.170	19.170	2,843,830
2025-07-16	18.820	18.980	18.630	18.740	18.740	2,061,700
2025-07-15	18.860	19.470	18.550	18.860	18.860	2,772,000
2025-07-14	18.900	19.020	18.730	18.860	18.860	1,660,300
2025-07-11	18.800	18.930	18.520	18.810	18.810	2,089,901
2025-07-10	18.950	19.110	18.720	18.770	18.770	1,772,900
2025-07-09	19.370	19.470	18.900	18.950	18.950	2,825,702
2025-07-08	18.700	19.420	18.630	19.370	19.370	3,382,900
2025-07-07	18.820	19.040	18.700	18.760	18.760	1,970,231
2025-07-04	18.910	19.320	18.670	18.900	18.900	4,687,702
2025-07-03	18.210	19.380	18.030	18.880	18.880	4,870,667
2025-07-02	18.180	18.390	18.000	18.290	18.290	3,321,392
2025-07-01	18.500	18.590	17.940	18.210	18.210	3,164,560
2025-06-30	18.600	18.740	18.410	18.550	18.550	2,659,054
2025-06-27	18.660	19.050	18.410	18.500	18.500	2,905,339
2025-06-26	18.870	19.180	18.590	18.620	18.620	3,609,777
2025-06-25	19.120	19.180	18.630	18.870	18.870	5,194,213
2025-06-24	17.820	19.280	17.800	19.140	19.140	7,172,279
2025-06-23	17.400	17.850	17.200	17.820	17.820	2,408,160
2025-06-20	17.500	17.950	17.300	17.400	17.400	2,287,591
2025-06-19	17.560	17.900	17.310	17.500	17.500	2,608,283
2025-06-18	17.330	17.620	17.110	17.560	17.560	1,832,232
2025-06-17	17.260	17.560	17.130	17.330	17.330	1,854,712
2025-06-16	16.800	17.200	16.800	17.150	17.150	1,394,426
2025-06-13	17.200	17.260	16.800	16.840	16.840	1,789,391
2025-06-12	17.360	17.480	17.180	17.320	17.320	1,579,689
2025-06-11	17.010	17.710	17.010	17.440	17.440	2,311,038
2025-06-10	17.200	17.310	16.880	17.030	17.030	2,228,885
2025-06-09	16.870	17.310	16.860	17.240	17.240	1,967,500
2025-06-06	16.930	17.070	16.710	16.880	16.880	1,688,798
2025-06-05	16.820	17.100	16.360	16.940	16.940	2,927,509
2025-06-04	16.470	16.640	16.360	16.490	16.490	1,192,616
2025-06-03	16.410	16.590	16.290	16.400	16.400	1,457,600
2025-05-30	16.990	17.140	16.470	16.520	16.520	1,935,005
2025-05-29	16.810	17.150	16.810	17.040	17.040	1,490,695
2025-05-28	16.960	17.170	16.730	16.810	16.810	1,498,677
2025-05-27	16.870	17.120	16.680	16.970	16.970	1,691,285
2025-05-26	16.670	16.990	16.620	16.930	16.930	1,342,700
2025-05-23	17.150	17.160	16.660	16.670	16.670	2,025,300
2025-05-22	17.260	17.600	17.000	17.020	17.020	1,955,590
2025-05-21	17.430	17.470	17.140	17.330	17.330	1,910,671
2025-05-20	17.660	17.660	17.180	17.460	17.460	1,715,629
2025-05-19	17.510	17.770	17.100	17.480	17.480	1,876,622
2025-05-16	17.300	17.700	17.240	17.430	17.430	1,878,322
2025-05-15	17.510	17.520	17.190	17.300	17.300	1,698,376
2025-05-14	17.750	17.940	17.400	17.500	17.500	2,531,621
2025-05-13	18.350	18.350	17.670	17.780	17.780	2,368,621
2025-05-12	17.720	18.280	17.720	18.000	18.000	3,649,694
2025-05-09	17.780	17.850	17.270	17.390	17.390	2,066,800
2025-05-08	17.400	17.980	17.290	17.790	17.790	3,521,980
2025-05-07	17.870	17.960	17.270	17.510	17.510	4,038,218
2025-05-06	16.650	17.770	16.400	17.630	17.630	6,075,300
2025-04-30	15.990	16.350	15.980	16.180	16.180	1,754,000
2025-04-29	15.540	16.180	15.540	15.930	15.930	1,830,116

← NewerPage 6 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.