Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.830	37.900	35.980	37.480	37.480	5,799,896
2026-10-22	37.090	37.960	36.850	37.400	37.400	4,655,848
2026-10-21	36.130	38.050	36.130	37.440	37.440	6,180,208
2026-10-20	35.400	36.470	35.100	36.380	36.380	3,782,109
2026-10-19	34.480	35.850	34.310	35.750	35.750	3,603,231
2026-10-16	34.480	35.410	33.900	34.870	34.870	5,334,441
2026-10-15	33.120	34.040	32.470	33.670	33.670	4,655,204
2026-10-14	35.200	35.200	33.730	34.020	34.020	2,713,875
2026-10-13	34.250	35.500	33.450	35.270	35.270	4,984,688
2026-10-12	35.750	36.360	34.870	34.870	34.870	4,884,653
2026-10-09	36.700	37.070	33.680	36.160	36.160	10,018,572
2026-10-08	36.010	37.120	35.600	37.120	37.120	7,395,263
2026-09-30	35.000	36.740	35.000	35.980	35.980	6,742,774
2026-09-29	33.800	35.490	33.800	35.180	35.180	7,866,660
2026-09-28	34.920	35.360	33.660	33.990	33.990	6,003,494
2026-09-24	35.460	36.360	35.000	35.110	35.110	5,892,700
2026-09-23	34.590	35.780	34.110	35.640	35.640	7,105,613
2026-09-22	34.790	35.930	34.520	34.600	34.600	6,367,728
2026-09-21	34.550	34.920	34.090	34.780	34.780	4,756,358
2026-09-18	34.220	34.490	34.020	34.330	34.330	4,132,719
2026-09-17	33.900	34.590	33.400	34.020	34.020	6,551,807
2026-09-16	33.650	34.860	33.360	33.800	33.800	6,887,717
2026-09-15	33.880	34.880	33.660	33.800	33.800	5,653,342
2026-09-14	32.400	34.970	32.340	34.150	34.150	9,247,327
2026-09-11	32.500	33.160	31.450	32.670	32.670	5,250,500
2026-09-10	33.310	33.380	32.600	32.800	32.800	3,068,311
2026-09-09	33.390	33.770	33.190	33.590	33.590	3,237,868
2026-09-08	33.950	34.000	33.210	33.330	33.330	4,791,834
2026-09-07	33.560	34.280	33.250	34.080	34.080	4,924,386
2026-09-04	32.400	34.390	32.400	33.740	33.740	10,068,664
2026-09-03	32.250	32.840	32.080	32.260	32.260	4,459,909
2026-09-02	33.030	33.030	32.060	32.100	32.100	5,127,321
2026-09-01	33.150	33.630	33.110	33.240	33.240	4,188,086
2026-08-31	33.880	33.880	32.870	33.290	33.290	6,604,979
2026-08-28	34.570	34.830	33.950	33.970	33.970	6,810,528
2026-08-27	37.080	37.190	33.880	34.980	34.980	13,745,467
2026-08-26	37.240	38.600	37.240	37.600	37.600	4,931,230
2026-08-25	36.810	38.610	36.590	37.840	37.840	5,543,543
2026-08-24	37.950	38.590	36.400	37.150	37.150	5,038,542
2026-08-21	37.000	38.500	36.810	38.040	38.040	5,362,133
2026-08-20	38.110	38.500	37.060	37.360	37.360	5,820,073
2026-08-19	40.990	41.100	37.610	37.870	37.870	11,930,010
2026-08-18	42.950	44.540	41.210	41.230	41.230	16,071,628
2026-08-17	39.360	41.770	38.790	41.700	41.700	12,163,369
2026-08-14	41.100	41.280	39.320	39.700	39.700	10,576,484
2026-08-13	39.550	43.460	39.210	41.080	41.080	16,135,615
2026-08-12	39.260	39.650	38.660	39.540	39.540	5,140,767
2026-08-11	40.000	41.850	39.260	39.550	39.550	7,801,986
2026-08-10	41.960	42.790	40.370	40.400	40.400	8,029,958
2026-08-07	40.710	40.900	40.180	40.850	40.850	6,687,819
2026-08-06	40.230	41.780	39.360	41.260	41.260	10,365,470
2026-08-05	40.630	40.730	39.890	40.500	40.500	8,136,415
2026-08-04	40.000	41.500	39.200	41.020	41.020	10,586,049
2026-08-03	38.300	39.680	37.770	39.430	39.430	7,350,810
2026-07-31	37.970	38.930	37.970	38.280	38.280	6,498,905
2026-07-30	38.680	39.100	37.800	37.830	37.830	6,766,952
2026-07-29	37.590	39.260	37.380	38.980	38.980	7,182,914
2026-07-28	38.600	38.610	37.600	37.890	37.890	6,655,614
2026-07-27	37.440	39.690	37.330	39.260	39.260	8,290,767
2026-07-24	39.390	40.830	37.800	38.040	38.040	10,900,804

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.4500 CNY
2025-09-15	0.0700 CNY
2025-06-19	0.7200 CNY
2024-07-11	0.6400 CNY
2023-10-24	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.