Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.430	15.540	14.870	14.890	14.890	2,932,400
2025-01-22	15.580	15.610	15.260	15.410	15.410	1,799,600
2025-01-21	15.770	15.820	15.350	15.590	15.590	1,477,200
2025-01-20	15.630	15.840	15.460	15.740	15.740	1,620,400
2025-01-17	15.700	15.780	15.410	15.560	15.560	1,574,041
2025-01-16	15.790	15.840	15.420	15.540	15.540	1,901,800
2025-01-15	15.750	15.800	15.400	15.520	15.520	1,877,900
2025-01-14	14.950	15.710	14.840	15.690	15.690	1,998,100
2025-01-13	14.630	15.000	14.260	14.900	14.900	1,860,000
2025-01-10	15.260	15.430	14.630	14.640	14.640	1,605,100
2025-01-09	15.140	15.380	15.000	15.230	15.230	1,563,200
2025-01-08	15.360	15.450	14.650	15.160	15.160	2,384,095
2025-01-07	15.420	15.560	15.210	15.420	15.420	1,616,400
2025-01-06	15.230	15.520	14.850	15.330	15.330	1,819,100
2025-01-03	16.030	16.150	15.250	15.320	15.320	2,102,800
2025-01-02	16.610	16.740	15.770	15.980	15.980	2,253,221
2024-12-31	17.200	17.410	16.580	16.580	16.580	1,770,500
2024-12-30	17.440	17.500	16.960	17.200	17.200	1,774,436
2024-12-27	17.600	17.840	17.390	17.450	17.450	1,528,400
2024-12-26	17.510	17.840	17.470	17.560	17.560	1,701,641
2024-12-25	18.100	18.240	17.350	17.560	17.560	2,150,900
2024-12-24	17.890	18.440	17.890	18.120	18.120	2,015,200
2024-12-23	18.600	18.740	17.770	17.870	17.870	2,501,400
2024-12-20	18.340	18.910	18.330	18.660	18.660	2,267,708
2024-12-19	18.420	18.600	18.100	18.440	18.440	2,492,600
2024-12-18	18.760	18.980	18.350	18.610	18.610	3,109,212
2024-12-17	18.900	19.870	18.620	18.750	18.750	5,670,600
2024-12-16	19.280	19.280	18.750	18.910	18.910	2,995,716
2024-12-13	19.950	19.950	18.990	19.150	19.150	5,469,484
2024-12-12	20.450	20.460	19.710	19.960	19.960	3,354,998
2024-12-11	20.120	20.280	19.820	20.230	20.230	2,691,549
2024-12-10	20.380	21.200	20.150	20.220	20.220	5,000,754
2024-12-09	20.460	20.580	19.600	19.870	19.870	3,757,700
2024-12-06	21.010	21.010	20.070	20.480	20.480	3,674,390
2024-12-05	20.890	21.120	20.710	20.930	20.930	2,338,700
2024-12-04	21.110	21.350	20.600	20.880	20.880	2,648,100
2024-12-03	21.920	21.990	21.130	21.260	21.260	3,213,500
2024-12-02	21.500	21.900	21.250	21.700	21.700	4,120,298
2024-11-29	21.050	21.790	20.620	21.500	21.500	5,696,314
2024-11-28	22.160	23.070	21.300	21.320	21.320	7,343,648
2024-11-27	21.120	24.860	20.860	22.500	22.500	10,614,502
2024-11-26	22.500	22.920	20.750	20.860	20.860	8,583,860
2024-11-25	18.290	21.640	17.930	21.640	21.640	5,582,962
2024-11-22	18.950	19.030	18.020	18.030	18.030	1,707,451
2024-11-21	19.370	19.600	18.690	18.940	18.940	1,520,151
2024-11-20	19.260	19.490	19.080	19.360	19.360	1,712,197
2024-11-19	18.570	19.350	18.430	19.340	19.340	1,805,100
2024-11-18	18.950	19.310	18.360	18.420	18.420	1,844,400
2024-11-15	19.900	19.990	18.900	19.000	19.000	2,256,251
2024-11-14	20.250	20.440	19.630	19.690	19.690	2,826,500
2024-11-13	19.910	20.660	19.590	20.430	20.430	3,286,900
2024-11-12	20.510	20.650	19.730	19.990	19.990	3,696,500
2024-11-11	19.860	20.550	19.600	20.430	20.430	3,235,241
2024-11-08	19.900	20.350	19.680	19.860	19.860	3,075,643
2024-11-07	19.960	19.960	19.430	19.820	19.820	2,763,300
2024-11-06	19.300	20.650	19.130	19.600	19.600	4,777,495
2024-11-05	18.480	19.400	18.450	19.320	19.320	2,666,900
2024-11-04	17.650	18.510	17.650	18.490	18.490	2,165,291
2024-11-01	18.620	18.860	17.690	17.770	17.770	2,789,900
2024-10-31	18.500	18.880	18.290	18.860	18.860	2,745,051

← NewerPage 8 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.