Shenzhen Minglida Precision Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.040	11.120	10.100	11.100	11.100	6,383,100
2026-10-22	11.040	11.240	10.810	10.820	10.820	2,833,565
2026-10-21	11.040	11.310	10.990	11.100	11.100	2,745,000
2026-10-20	11.160	11.420	11.100	11.230	11.230	3,999,681
2026-10-19	11.040	11.210	10.830	11.180	11.180	3,599,981
2026-10-16	11.040	11.340	10.910	11.040	11.040	3,730,600
2026-10-15	11.010	11.090	10.840	10.890	10.890	4,012,800
2026-10-14	11.650	11.750	11.250	11.270	11.270	3,549,000
2026-10-13	11.790	11.800	11.280	11.650	11.650	5,199,581
2026-10-12	11.900	12.060	11.760	11.910	11.910	3,919,740
2026-10-09	11.880	11.940	11.470	11.930	11.930	5,542,998
2026-10-08	11.830	12.050	11.630	11.730	11.730	2,977,600
2026-09-30	11.840	12.130	11.740	11.780	11.780	2,363,400
2026-09-29	11.570	11.890	11.560	11.740	11.740	3,115,718
2026-09-28	12.040	12.060	11.480	11.630	11.630	3,163,213
2026-09-24	12.100	12.390	11.950	12.010	12.010	2,858,096
2026-09-23	12.250	12.480	12.120	12.130	12.130	4,351,175
2026-09-22	11.970	12.520	11.930	12.250	12.250	4,916,139
2026-09-21	11.890	12.020	11.830	11.920	11.920	2,552,096
2026-09-18	11.860	12.090	11.820	11.820	11.820	2,476,366
2026-09-17	11.770	11.900	11.580	11.780	11.780	1,762,420
2026-09-16	11.600	11.780	11.460	11.780	11.780	1,853,014
2026-09-15	11.780	11.850	11.600	11.600	11.600	2,076,473
2026-09-14	11.690	11.910	11.580	11.790	11.790	2,753,800
2026-09-11	12.150	12.150	11.580	11.720	11.720	3,481,730
2026-09-10	12.400	12.400	12.100	12.160	12.160	2,356,104
2026-09-09	12.640	12.650	12.380	12.430	12.430	2,020,868
2026-09-08	12.700	12.720	12.480	12.620	12.620	2,265,500
2026-09-07	13.050	13.050	12.650	12.680	12.680	3,331,500
2026-09-04	13.050	13.220	12.760	12.830	12.830	2,605,400
2026-09-03	13.060	13.210	12.780	12.990	12.990	2,333,442
2026-09-02	13.100	13.240	12.870	13.010	13.010	2,784,907
2026-09-01	13.250	13.350	13.100	13.200	13.200	2,807,800
2026-08-31	12.760	13.320	12.690	13.270	13.270	4,669,818
2026-08-28	13.190	13.240	12.630	12.890	12.890	5,604,637
2026-08-27	13.420	13.600	13.210	13.410	13.410	3,297,600
2026-08-26	13.500	13.700	13.360	13.510	13.510	2,279,223
2026-08-25	13.170	13.530	13.030	13.490	13.490	2,349,620
2026-08-24	13.190	13.420	13.000	13.170	13.170	2,519,578
2026-08-21	13.120	13.280	12.920	13.200	13.200	2,205,981
2026-08-20	13.020	13.240	12.920	13.200	13.200	2,645,057
2026-08-19	13.400	13.510	12.880	12.960	12.960	2,920,060
2026-08-18	13.670	13.780	13.420	13.580	13.580	2,559,000
2026-08-17	13.350	13.830	13.200	13.710	13.710	4,096,053
2026-08-14	13.700	13.700	13.200	13.320	13.320	3,827,793
2026-08-13	13.810	13.830	13.440	13.440	13.440	2,490,347
2026-08-12	13.520	14.020	13.470	13.740	13.740	4,070,842
2026-08-11	13.680	13.800	13.200	13.510	13.510	3,763,375
2026-08-10	13.350	13.710	13.140	13.600	13.600	4,395,859
2026-08-07	13.170	13.340	12.890	13.300	13.300	5,086,000
2026-08-06	13.330	13.380	13.060	13.260	13.260	4,364,148
2026-08-05	13.280	13.520	13.250	13.340	13.340	3,682,193
2026-08-04	13.220	13.490	13.150	13.280	13.280	3,063,472
2026-08-03	12.750	13.260	12.700	13.230	13.230	3,622,409
2026-07-31	12.800	12.990	12.700	12.770	12.770	3,894,975
2026-07-30	12.700	12.940	12.430	12.640	12.640	3,612,195
2026-07-29	12.310	12.800	12.230	12.700	12.700	4,585,850
2026-07-28	12.260	12.530	12.150	12.330	12.330	3,319,100
2026-07-27	11.900	12.340	11.820	12.320	12.320	4,020,527
2026-07-24	12.170	12.180	11.750	11.900	11.900	3,078,820

Page 1 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.