Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.000	16.150	15.640	15.890	15.890	1,618,853
2025-04-25	16.170	16.380	15.910	16.010	16.010	1,649,441
2025-04-24	16.600	16.600	15.960	16.040	16.040	2,085,085
2025-04-23	16.210	16.870	16.210	16.520	16.520	2,878,085
2025-04-22	16.230	16.440	16.020	16.120	16.120	1,360,985
2025-04-21	15.840	16.300	15.790	16.290	16.290	1,392,200
2025-04-18	16.050	16.220	15.840	15.930	15.930	1,604,600
2025-04-17	16.110	16.400	16.080	16.120	16.120	1,418,253
2025-04-16	16.500	16.620	15.830	16.140	16.140	1,806,253
2025-04-15	16.420	16.600	16.280	16.510	16.510	1,726,592
2025-04-14	16.790	16.890	16.380	16.430	16.430	1,942,416
2025-04-11	16.120	16.590	16.000	16.340	16.340	2,549,316
2025-04-10	16.100	16.530	16.000	16.170	16.170	3,020,081
2025-04-09	14.990	15.780	13.750	15.590	15.590	3,764,181
2025-04-08	14.960	15.780	14.740	15.200	15.200	4,793,966
2025-04-07	16.510	17.420	14.590	14.590	14.590	4,799,690
2025-04-03	18.440	18.800	18.030	18.240	18.240	2,304,800
2025-04-02	18.590	19.080	18.390	18.680	18.680	2,500,500
2025-04-01	18.490	18.760	18.220	18.430	18.430	2,822,992
2025-03-31	18.900	19.030	17.950	18.390	18.390	4,794,598
2025-03-28	19.370	20.200	19.170	19.170	19.170	4,231,300
2025-03-27	20.500	20.530	19.330	19.390	19.390	5,824,796
2025-03-26	20.180	20.940	19.990	20.600	20.600	3,989,219
2025-03-25	20.480	21.590	20.150	20.300	20.300	6,768,435
2025-03-24	20.560	20.970	19.920	20.470	20.470	5,539,835
2025-03-21	21.610	21.810	20.350	20.420	20.420	7,060,407
2025-03-20	22.100	23.210	21.810	21.900	21.900	11,911,805
2025-03-19	19.890	23.640	19.770	23.020	23.020	14,851,144
2025-03-18	20.000	20.180	19.900	19.980	19.980	4,152,513
2025-03-17	20.400	20.510	19.850	20.000	20.000	5,238,858
2025-03-14	20.000	21.020	19.710	20.500	20.500	9,531,713
2025-03-13	20.500	20.680	19.800	20.110	20.110	8,151,260
2025-03-12	21.630	21.840	20.400	20.690	20.690	11,433,718
2025-03-11	22.500	23.380	20.740	21.230	21.230	15,900,369
2025-03-10	21.200	24.490	20.700	23.640	23.640	20,786,801
2025-03-07	18.000	21.650	17.760	21.180	21.180	15,664,537
2025-03-06	17.390	18.350	17.250	18.090	18.090	5,382,908
2025-03-05	17.470	17.520	17.150	17.270	17.270	1,976,259
2025-03-04	16.960	17.530	16.840	17.470	17.470	2,565,400
2025-03-03	16.700	17.570	16.690	17.050	17.050	3,241,012
2025-02-28	17.370	17.430	16.700	16.770	16.770	3,688,100
2025-02-27	17.680	17.780	17.130	17.470	17.470	3,100,000
2025-02-26	17.080	17.760	17.080	17.630	17.630	4,620,013
2025-02-25	16.810	17.200	16.770	17.070	17.070	2,848,200
2025-02-24	17.090	17.500	16.800	17.070	17.070	3,726,091
2025-02-21	17.100	17.480	16.910	17.090	17.090	4,491,100
2025-02-20	17.600	17.620	17.000	17.160	17.160	5,812,099
2025-02-19	16.810	17.680	16.500	17.630	17.630	7,842,209
2025-02-18	16.290	17.490	16.140	17.030	17.030	7,048,206
2025-02-17	16.010	16.380	16.000	16.260	16.260	2,619,400
2025-02-14	15.840	16.240	15.700	16.030	16.030	2,974,100
2025-02-13	15.980	16.120	15.760	15.880	15.880	2,776,300
2025-02-12	15.700	15.890	15.520	15.870	15.870	2,104,100
2025-02-11	15.890	15.950	15.450	15.690	15.690	2,618,996
2025-02-10	15.710	15.820	15.460	15.800	15.800	2,598,400
2025-02-07	15.570	15.880	15.380	15.710	15.710	3,635,641
2025-02-06	15.000	15.490	14.800	15.400	15.400	2,633,858
2025-02-05	14.810	15.270	14.650	14.980	14.980	2,570,096
2025-01-27	15.250	15.470	14.630	14.630	14.630	1,903,700
2025-01-24	14.920	15.230	14.800	15.170	15.170	2,135,100

← NewerPage 7 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.