Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.580	30.010	28.450	29.950	28.436	3,953,757
2024-01-24	29.880	30.150	28.930	29.680	28.180	3,159,504
2024-01-23	28.920	30.030	28.380	29.680	28.180	2,879,149
2024-01-22	30.120	30.590	28.750	28.910	27.449	3,773,025
2024-01-19	30.560	30.590	29.650	29.900	28.389	3,162,831
2024-01-18	30.380	30.880	29.780	30.680	29.129	4,433,814
2024-01-17	31.340	31.850	30.690	30.690	29.139	5,010,382
2024-01-16	31.210	31.700	30.680	31.450	29.861	6,097,126
2024-01-15	29.950	31.920	29.850	31.580	29.984	10,620,270
2024-01-12	30.840	31.200	29.800	29.830	28.322	8,342,629
2024-01-11	28.300	30.280	28.150	29.980	28.465	8,420,669
2024-01-10	28.600	28.600	27.530	27.890	26.481	3,809,008
2024-01-09	29.250	29.660	28.510	28.680	27.231	3,775,098
2024-01-08	29.000	29.730	28.720	29.270	27.791	6,418,870
2024-01-05	27.920	30.880	27.780	29.300	27.819	10,996,140
2024-01-04	27.310	28.490	27.110	27.810	26.405	3,925,461
2024-01-03	27.600	27.820	27.270	27.400	26.015	2,228,991
2024-01-02	28.360	28.480	27.270	27.680	26.281	5,144,178
2023-12-29	28.140	28.490	28.140	28.360	26.927	1,458,399
2023-12-28	27.300	28.470	27.190	28.290	26.860	2,045,829
2023-12-27	26.910	27.420	26.810	27.320	25.939	728,910
2023-12-26	27.470	27.570	26.900	27.000	25.635	796,132
2023-12-25	27.710	27.880	27.360	27.440	26.053	724,870
2023-12-22	28.040	28.150	27.360	28.000	26.585	1,376,618
2023-12-21	27.170	28.430	26.610	28.080	26.661	2,359,775
2023-12-20	27.380	27.770	27.180	27.180	25.806	799,141
2023-12-19	27.200	27.480	27.130	27.370	25.987	588,941
2023-12-18	27.650	27.690	27.130	27.250	25.873	726,160
2023-12-15	27.950	27.950	27.470	27.640	26.243	593,929
2023-12-14	27.760	28.020	27.560	27.560	26.167	826,347
2023-12-13	27.970	28.040	27.700	27.740	26.338	714,624
2023-12-12	28.310	28.330	27.910	27.970	26.556	1,049,531
2023-12-11	28.050	28.380	27.610	28.310	26.879	935,597
2023-12-08	28.170	28.330	27.950	28.330	26.898	1,169,900
2023-12-07	28.160	28.250	27.860	28.140	26.718	733,394
2023-12-06	27.850	28.350	27.720	28.160	26.737	780,486
2023-12-05	28.300	28.350	27.800	27.860	26.452	910,377
2023-12-04	28.400	28.540	28.220	28.380	26.946	916,421
2023-12-01	28.610	28.750	28.300	28.450	27.012	865,356
2023-11-30	28.880	29.140	28.430	28.550	27.107	1,095,171
2023-11-29	29.150	29.440	28.860	28.960	27.496	1,181,530
2023-11-28	29.000	29.560	28.750	29.130	27.658	1,705,081
2023-11-27	28.500	29.580	28.400	29.110	27.639	3,568,512
2023-11-24	28.880	28.880	28.200	28.200	26.775	1,243,412
2023-11-23	28.400	28.850	28.380	28.800	27.345	866,736
2023-11-22	28.810	28.890	28.450	28.450	27.012	1,182,743
2023-11-21	29.340	29.470	28.730	28.810	27.354	2,335,075
2023-11-20	29.680	29.690	29.130	29.390	27.905	1,613,253
2023-11-17	29.520	29.550	29.210	29.550	28.057	962,192
2023-11-16	29.800	29.860	29.370	29.430	27.943	1,456,743
2023-11-15	29.800	29.970	29.530	29.860	28.351	1,740,418
2023-11-14	29.450	29.720	29.360	29.600	28.104	1,485,297
2023-11-13	29.310	29.500	29.250	29.470	27.981	778,020
2023-11-10	29.310	29.450	28.940	29.300	27.819	1,064,124
2023-11-09	29.300	29.540	29.260	29.380	27.895	1,158,866
2023-11-08	29.500	29.550	29.190	29.410	27.924	1,381,827
2023-11-07	29.390	29.750	29.170	29.610	28.114	1,695,990
2023-11-06	29.080	29.660	29.080	29.470	27.981	1,851,990
2023-11-03	29.070	29.510	29.070	29.140	27.667	1,458,411
2023-11-02	29.900	29.900	29.050	29.110	27.639	1,947,598

← NewerPage 12 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.