Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.710	37.890	36.660	37.260	35.377	3,200,403
2024-04-29	38.100	38.220	36.210	37.110	35.235	5,518,783
2024-04-26	36.300	39.170	36.100	38.260	36.326	6,085,029
2024-04-25	37.520	38.020	35.700	36.900	35.035	7,281,502
2024-04-24	36.500	36.660	35.510	36.470	34.627	2,993,089
2024-04-23	36.450	37.100	35.800	36.750	34.893	4,267,727
2024-04-22	36.590	36.940	35.580	36.430	34.589	4,520,861
2024-04-19	37.020	37.600	36.390	36.680	34.826	3,472,341
2024-04-18	38.200	38.250	36.710	37.400	35.510	5,807,375
2024-04-17	37.220	38.450	36.500	38.100	36.174	5,563,518
2024-04-16	37.300	38.400	36.300	37.300	35.415	5,974,234
2024-04-15	36.580	38.580	36.570	37.300	35.415	8,436,171
2024-04-12	35.210	37.500	35.040	36.790	34.931	8,262,784
2024-04-11	32.860	35.550	32.740	35.010	33.241	5,942,536
2024-04-10	33.990	33.990	32.750	33.010	31.342	2,139,824
2024-04-09	33.010	34.130	32.950	33.950	32.234	2,040,902
2024-04-08	33.300	33.930	32.830	33.200	31.522	1,849,369
2024-04-03	33.710	34.000	33.100	33.130	31.456	2,011,732
2024-04-02	33.810	34.790	33.720	33.930	32.215	2,578,437
2024-04-01	33.970	34.440	33.600	33.850	32.139	2,476,416
2024-03-29	32.220	34.140	32.220	33.970	32.253	3,935,939
2024-03-28	31.630	32.770	31.610	32.320	30.687	2,321,440
2024-03-27	32.590	32.590	31.610	31.650	30.050	2,128,525
2024-03-26	32.000	33.080	31.800	32.470	30.829	2,524,630
2024-03-25	32.570	32.890	32.000	32.000	30.383	2,523,781
2024-03-22	33.430	33.490	32.500	32.520	30.877	4,383,433
2024-03-21	33.900	34.440	33.500	33.520	31.826	2,326,015
2024-03-20	33.760	34.350	33.650	34.060	32.339	2,446,577
2024-03-19	33.510	34.970	33.470	33.920	32.206	4,190,392
2024-03-18	33.520	33.840	33.050	33.750	32.044	3,223,086
2024-03-15	33.670	34.270	33.170	33.560	31.864	2,792,157
2024-03-14	34.010	34.100	33.000	33.460	31.769	4,549,321
2024-03-13	33.900	34.510	33.500	34.200	32.472	4,972,767
2024-03-12	34.700	35.200	33.710	33.990	32.272	7,962,671
2024-03-11	33.630	35.800	33.310	35.480	33.687	9,433,186
2024-03-08	31.180	33.600	31.180	33.300	31.617	8,276,327
2024-03-07	31.520	32.320	31.070	31.150	29.576	5,801,125
2024-03-06	30.180	31.790	29.600	31.550	29.956	5,622,411
2024-03-05	29.940	31.110	29.800	30.100	28.579	3,047,539
2024-03-04	29.530	31.350	29.530	30.350	28.816	3,305,570
2024-03-01	28.950	29.860	28.770	29.700	28.199	2,596,376
2024-02-29	27.500	28.950	27.500	28.940	27.477	1,897,562
2024-02-28	29.500	29.860	27.890	27.920	26.509	2,728,438
2024-02-27	29.000	29.430	28.870	29.410	27.924	1,585,816
2024-02-26	28.900	29.600	28.500	29.150	27.677	1,896,010
2024-02-23	28.470	28.850	28.190	28.670	27.221	1,514,782
2024-02-22	27.530	28.520	27.510	28.400	26.965	2,155,593
2024-02-21	27.380	28.390	27.380	27.620	26.224	2,198,381
2024-02-20	27.860	27.870	27.180	27.570	26.177	1,925,674
2024-02-19	28.060	28.390	27.370	27.820	26.414	2,477,051
2024-02-08	27.040	28.320	26.890	28.120	26.699	3,427,159
2024-02-07	25.600	27.890	25.600	27.080	25.711	4,477,409
2024-02-06	24.100	26.170	22.800	25.740	24.439	2,539,312
2024-02-05	26.600	26.700	24.080	24.360	23.129	3,384,767
2024-02-02	27.950	28.400	26.250	26.700	25.351	2,940,926
2024-02-01	26.960	29.240	26.710	28.200	26.775	3,646,049
2024-01-31	28.580	29.240	27.060	27.110	25.740	2,702,440
2024-01-30	28.800	29.520	28.400	28.790	27.335	2,515,112
2024-01-29	29.880	30.360	28.870	29.360	27.876	2,350,037
2024-01-26	30.030	30.740	29.570	29.580	28.085	4,232,326

← NewerPage 11 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.