Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.070	30.070	29.510	29.780	28.275	1,736,209
2023-10-31	29.800	30.380	29.490	29.890	28.379	3,090,828
2023-10-30	29.440	30.230	29.000	29.980	28.465	5,594,262
2023-10-27	27.160	29.670	27.030	28.840	27.382	6,773,911
2023-10-26	26.860	27.180	26.460	27.110	25.740	1,175,529
2023-10-25	26.810	27.050	26.720	26.970	25.607	1,025,779
2023-10-24	26.240	26.800	26.110	26.710	25.360	1,277,193
2023-10-23	27.200	27.200	26.150	26.260	24.857	1,251,048
2023-10-20	27.240	27.680	27.160	27.250	25.794	1,021,910
2023-10-19	27.580	27.850	27.210	27.240	25.785	1,167,506
2023-10-18	28.380	28.420	27.530	27.590	26.116	1,581,629
2023-10-17	28.360	28.810	28.120	28.500	26.977	1,196,892
2023-10-16	28.700	29.000	28.260	28.360	26.845	1,464,181
2023-10-13	28.840	28.880	28.560	28.810	27.271	1,241,700
2023-10-12	28.640	29.040	28.450	28.930	27.384	1,647,352
2023-10-11	28.550	28.780	28.280	28.640	27.110	1,242,813
2023-10-10	28.870	28.890	28.350	28.390	26.873	1,422,300
2023-10-09	28.600	28.920	28.510	28.870	27.327	1,503,663
2023-09-28	28.460	28.880	28.460	28.640	27.110	1,455,352
2023-09-27	28.370	28.940	28.280	28.540	27.015	1,675,339
2023-09-26	28.520	28.630	28.370	28.540	27.015	1,377,477
2023-09-25	28.440	28.620	28.200	28.420	26.902	948,300
2023-09-22	27.770	28.550	27.770	28.520	26.996	1,514,326
2023-09-21	28.130	28.400	28.030	28.040	26.542	1,132,500
2023-09-20	28.270	28.650	28.270	28.320	26.807	760,974
2023-09-19	28.700	28.860	28.340	28.480	26.958	1,269,508
2023-09-18	28.520	28.970	28.330	28.770	27.233	1,223,495
2023-09-15	28.590	28.750	28.320	28.550	27.025	1,220,460
2023-09-14	29.070	29.070	28.350	28.510	26.987	1,550,878
2023-09-13	29.240	29.270	28.810	29.020	27.469	1,530,427
2023-09-12	29.230	29.450	29.150	29.370	27.801	1,212,903
2023-09-11	29.100	29.480	29.080	29.350	27.782	1,539,498
2023-09-08	29.230	29.450	29.010	29.210	27.649	1,337,857
2023-09-07	30.430	30.500	29.210	29.210	27.649	3,814,936
2023-09-06	30.320	30.470	30.120	30.420	28.795	1,447,209
2023-09-05	30.530	30.580	30.220	30.530	28.899	1,753,334
2023-09-04	30.690	30.690	30.110	30.570	28.937	1,926,959
2023-09-01	30.400	30.560	30.200	30.440	28.814	1,714,279
2023-08-31	30.300	30.760	30.130	30.420	28.795	2,209,047
2023-08-30	30.450	31.090	29.900	30.580	28.946	4,790,532
2023-08-29	28.530	30.380	28.530	30.320	28.700	5,019,170
2023-08-28	30.390	30.400	28.510	28.760	27.223	3,833,660
2023-08-25	29.550	29.880	28.130	28.260	26.750	4,824,209
2023-08-24	31.160	31.170	29.310	29.800	28.208	5,168,263
2023-08-23	31.250	31.490	31.010	31.010	29.353	3,161,867
2023-08-22	32.340	32.470	31.100	31.600	29.912	6,140,402
2023-08-21	32.310	32.780	32.110	32.410	30.678	5,166,088
2023-08-18	31.800	32.950	31.720	32.470	30.735	9,622,310
2023-08-17	31.560	31.940	31.060	31.930	30.224	4,234,739
2023-08-16	31.710	32.480	31.640	31.870	30.167	3,601,487
2023-08-15	32.090	32.190	31.540	31.810	30.110	3,239,078
2023-08-14	31.520	32.220	31.170	32.220	30.498	4,179,876
2023-08-11	32.200	32.490	31.700	31.800	30.101	4,820,213
2023-08-10	31.880	32.690	31.880	32.290	30.565	7,448,269
2023-08-09	31.600	32.170	31.530	32.020	30.309	5,088,684
2023-08-08	31.240	32.090	31.090	31.770	30.073	3,607,850
2023-08-07	31.500	31.580	31.050	31.120	29.457	3,027,170
2023-08-04	31.580	31.770	31.480	31.630	29.940	2,615,927
2023-08-03	31.530	31.960	31.510	31.640	29.949	1,787,964
2023-08-02	31.430	31.770	31.410	31.700	30.006	2,117,836

← NewerPage 13 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.