Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.180	34.640	33.260	33.450	32.389	3,944,291
2024-07-26	34.550	35.000	33.860	34.310	33.221	5,081,441
2024-07-25	32.980	35.150	32.700	34.830	33.725	8,069,075
2024-07-24	33.110	34.040	32.780	33.510	32.447	4,956,413
2024-07-23	34.000	34.980	33.010	33.110	32.059	5,033,608
2024-07-22	33.100	34.890	32.830	34.290	33.202	6,973,056
2024-07-19	32.400	34.010	32.310	33.050	32.001	7,801,856
2024-07-18	31.760	33.000	30.480	32.880	31.837	10,677,300
2024-07-17	30.900	30.970	29.830	30.420	29.455	3,564,336
2024-07-16	31.600	31.880	30.410	30.740	29.765	4,996,400
2024-07-15	32.380	32.380	31.600	31.700	30.694	4,070,941
2024-07-12	33.100	33.130	32.460	32.810	31.769	4,186,128
2024-07-11	32.310	33.800	31.780	33.140	32.088	8,499,400
2024-07-10	33.330	33.620	32.610	32.950	31.285	6,258,799
2024-07-09	32.580	33.800	31.510	33.620	31.921	9,292,878
2024-07-08	32.300	33.530	32.300	32.580	30.933	8,632,250
2024-07-05	29.940	33.030	29.800	32.790	31.133	12,697,210
2024-07-04	29.450	31.310	28.660	30.040	28.522	10,587,480
2024-07-03	29.500	29.500	28.600	28.780	27.326	3,082,926
2024-07-02	30.080	30.400	29.100	29.330	27.848	5,896,822
2024-07-01	30.140	30.700	28.220	30.020	28.503	10,735,160
2024-06-28	29.050	30.890	28.840	30.050	28.531	5,155,172
2024-06-27	29.770	29.770	28.800	28.920	27.458	2,992,689
2024-06-26	29.370	30.000	29.060	29.860	28.351	2,708,208
2024-06-25	30.190	30.480	29.120	29.370	27.886	3,536,897
2024-06-24	30.130	30.990	29.790	30.390	28.854	5,515,534
2024-06-21	29.930	30.480	29.640	30.190	28.664	3,275,865
2024-06-20	31.260	31.300	29.700	29.900	28.389	5,467,700
2024-06-19	32.850	32.850	31.020	31.180	29.604	5,621,346
2024-06-18	33.200	33.700	32.650	32.850	31.190	4,552,940
2024-06-17	33.710	34.820	33.090	33.430	31.741	4,268,962
2024-06-14	33.390	34.650	33.390	33.970	32.253	3,617,800
2024-06-13	33.580	34.280	33.150	33.800	32.092	3,742,741
2024-06-12	34.220	34.390	33.350	33.580	31.883	2,842,576
2024-06-11	33.310	34.350	33.100	34.250	32.519	3,996,587
2024-06-07	35.090	35.450	33.130	33.510	31.816	5,107,922
2024-06-06	34.780	35.350	33.660	33.850	32.139	7,747,570
2024-06-05	38.880	38.960	34.620	35.110	33.336	10,428,880
2024-06-04	37.490	39.260	37.000	38.960	36.991	5,563,412
2024-06-03	37.900	38.250	36.900	37.560	35.662	4,291,287
2024-05-31	38.330	38.760	37.990	38.070	36.146	3,085,890
2024-05-30	39.710	40.000	38.410	38.630	36.678	4,621,852
2024-05-29	39.870	40.690	39.210	39.750	37.741	4,042,414
2024-05-28	39.070	41.270	38.500	40.330	38.292	7,916,313
2024-05-27	38.560	39.850	37.540	39.400	37.409	6,946,860
2024-05-24	37.640	40.000	37.400	38.460	36.516	6,663,873
2024-05-23	37.600	38.130	37.320	37.570	35.671	2,878,446
2024-05-22	38.000	38.330	36.740	37.880	35.966	5,641,100
2024-05-21	39.990	40.100	37.790	38.210	36.279	8,925,464
2024-05-20	40.090	40.770	39.300	40.160	38.130	6,988,324
2024-05-17	41.600	42.400	39.500	40.360	38.320	9,561,261
2024-05-16	41.510	43.490	41.510	43.120	40.941	6,959,059
2024-05-15	43.090	45.280	42.330	42.380	40.238	9,801,661
2024-05-14	42.970	45.900	42.570	43.500	41.302	10,570,120
2024-05-13	40.000	45.980	39.740	43.880	41.662	11,656,930
2024-05-10	38.530	40.860	38.100	40.270	38.235	6,094,055
2024-05-09	38.040	38.630	37.580	38.500	36.554	3,725,742
2024-05-08	38.000	38.670	37.610	37.940	36.023	1,923,802
2024-05-07	38.830	38.930	37.560	38.370	36.431	4,235,181
2024-05-06	37.680	39.270	37.300	39.250	37.266	4,783,904

← NewerPage 10 of 14 · 803 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.