Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.500	18.880	18.290	18.860	18.860	2,745,051
2024-10-30	18.720	18.950	18.150	18.360	18.360	2,860,061
2024-10-29	19.240	19.730	18.680	18.800	18.800	4,586,682
2024-10-28	18.880	19.380	18.410	19.060	19.060	3,787,393
2024-10-25	17.920	19.400	17.900	18.910	18.910	5,273,655
2024-10-24	18.090	18.190	17.580	17.620	17.620	1,776,778
2024-10-23	18.280	18.670	18.020	18.240	18.240	2,744,400
2024-10-22	17.930	18.530	17.600	18.250	18.250	3,209,010
2024-10-21	18.200	18.420	17.600	17.930	17.930	2,998,884
2024-10-18	16.550	18.240	16.550	17.710	17.710	3,212,795
2024-10-17	16.610	17.120	16.610	16.730	16.730	1,509,400
2024-10-16	16.760	17.120	16.580	16.790	16.790	1,956,600
2024-10-15	17.600	17.860	17.000	17.030	17.030	2,630,087
2024-10-14	17.410	17.750	16.990	17.750	17.750	2,601,187
2024-10-11	18.410	18.430	17.040	17.300	17.300	3,060,297
2024-10-10	18.480	19.500	18.310	18.400	18.400	3,229,766
2024-10-09	20.020	20.760	18.520	18.520	18.520	5,105,730
2024-10-08	22.320	22.350	19.340	21.040	21.040	6,278,156
2024-09-30	17.000	18.880	16.810	18.650	18.650	6,225,931
2024-09-27	15.210	16.300	15.160	16.010	16.010	3,582,350
2024-09-26	14.370	15.150	14.260	15.100	15.100	2,461,923
2024-09-25	14.130	14.630	14.130	14.350	14.350	2,327,123
2024-09-24	13.460	14.120	13.370	14.120	14.120	2,265,500
2024-09-23	13.580	13.600	13.280	13.450	13.450	903,007
2024-09-20	13.820	13.820	13.350	13.450	13.450	1,074,200
2024-09-19	13.480	13.860	13.280	13.700	13.700	1,260,100
2024-09-18	13.590	13.650	13.150	13.360	13.360	1,134,110
2024-09-13	14.110	14.220	13.500	13.610	13.610	1,453,500
2024-09-12	14.270	14.580	14.000	14.110	14.110	1,532,797
2024-09-11	14.200	14.460	14.100	14.270	14.270	1,476,500
2024-09-10	13.830	14.290	13.800	14.190	14.190	1,200,100
2024-09-09	13.800	14.080	13.710	13.830	13.830	1,020,407
2024-09-06	14.350	14.400	13.900	13.920	13.920	1,377,300
2024-09-05	14.200	14.600	14.150	14.350	14.350	1,315,407
2024-09-04	14.000	14.390	13.970	14.260	14.260	1,565,400
2024-09-03	13.890	14.270	13.620	14.210	14.210	1,946,900
2024-09-02	14.290	14.350	13.750	13.790	13.790	1,440,607
2024-08-30	14.040	14.510	13.970	14.200	14.200	2,326,150
2024-08-29	13.400	14.220	13.400	14.160	14.160	1,870,200
2024-08-28	13.550	13.840	13.310	13.680	13.680	1,092,800
2024-08-27	13.900	13.960	13.540	13.570	13.570	1,218,500
2024-08-26	13.670	14.150	13.670	13.910	13.910	1,225,997
2024-08-23	13.740	13.880	13.620	13.670	13.670	1,416,554
2024-08-22	14.070	14.510	13.830	13.850	13.850	2,015,054
2024-08-21	14.700	15.050	14.250	14.340	14.340	2,620,100
2024-08-20	14.650	14.670	14.120	14.220	14.220	1,139,500
2024-08-19	14.710	14.830	14.560	14.620	14.620	768,700
2024-08-16	14.950	14.980	14.660	14.700	14.700	1,163,300
2024-08-15	14.710	15.150	14.560	14.930	14.930	1,436,000
2024-08-14	14.960	15.170	14.720	14.830	14.830	974,500
2024-08-13	14.870	14.970	14.560	14.960	14.960	1,081,320
2024-08-12	14.990	14.990	14.620	14.780	14.780	886,400
2024-08-09	15.200	15.420	14.870	14.890	14.890	1,362,820
2024-08-08	15.270	15.520	14.890	15.180	15.180	1,649,920
2024-08-07	15.550	15.650	15.320	15.470	15.470	1,527,505
2024-08-06	15.240	15.780	15.170	15.500	15.500	2,028,372
2024-08-05	15.770	15.930	15.050	15.050	15.050	2,512,200
2024-08-02	16.150	16.230	15.690	15.770	15.770	1,999,900
2024-08-01	16.240	16.330	15.900	16.030	16.030	2,470,322
2024-07-31	15.800	16.240	15.730	16.240	16.240	3,467,622

← NewerPage 9 of 19 · 1,103 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.