Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.860	42.000	36.530	41.180	41.180	14,899,913
2026-07-22	38.000	38.120	36.810	37.080	37.080	7,027,431
2026-07-21	38.260	38.800	37.000	38.470	38.470	9,649,517
2026-07-20	36.500	38.570	36.500	38.570	38.570	9,393,584
2026-07-17	36.070	37.300	35.740	36.900	36.900	9,368,362
2026-07-16	35.050	37.680	34.690	36.610	36.610	8,977,812
2026-07-15	36.050	36.180	34.530	35.310	35.310	6,863,600
2026-07-14	35.130	36.300	34.940	36.040	36.040	7,956,839
2026-07-13	36.750	37.270	35.060	35.200	35.200	7,216,133
2026-07-10	37.020	38.120	36.170	36.980	36.980	9,960,496
2026-07-09	38.510	38.730	36.410	37.500	37.050	13,418,841
2026-07-08	36.000	40.360	35.610	39.400	38.927	20,593,322
2026-07-07	36.500	38.150	35.100	35.360	34.936	11,395,755
2026-07-06	36.480	37.800	36.010	36.030	35.598	10,023,830
2026-07-03	35.140	36.960	34.800	36.190	35.756	8,615,645
2026-07-02	35.250	35.990	34.640	34.750	34.333	6,714,580
2026-07-01	35.920	35.970	34.420	35.390	34.965	8,364,397
2026-06-30	35.620	36.250	35.220	35.990	35.558	5,035,433
2026-06-29	35.770	36.720	35.090	35.630	35.202	6,920,128
2026-06-26	37.880	38.150	35.100	35.230	34.807	9,449,462
2026-06-25	38.820	39.000	37.520	37.650	37.198	6,408,590
2026-06-24	38.850	39.470	37.800	38.700	38.236	6,400,599
2026-06-23	41.190	41.190	38.480	38.910	38.443	9,997,942
2026-06-22	41.350	42.000	40.050	41.310	40.814	9,077,665
2026-06-18	42.240	42.820	41.220	41.420	40.923	8,002,345
2026-06-17	43.750	44.000	42.050	42.450	41.941	8,612,163
2026-06-16	43.000	45.320	41.800	44.310	43.778	12,439,020
2026-06-15	42.760	43.440	42.580	43.060	42.543	6,756,632
2026-06-12	43.000	43.500	42.200	42.310	41.802	6,882,650
2026-06-11	42.970	43.350	41.710	42.490	41.980	5,590,818
2026-06-10	45.260	45.260	42.250	43.100	42.583	9,341,987
2026-06-09	45.830	46.090	43.770	45.910	45.359	7,679,765
2026-06-08	48.100	49.690	44.540	44.930	44.391	12,708,588
2026-06-05	52.180	52.500	49.280	49.990	49.390	10,457,730
2026-06-04	51.880	52.980	51.000	52.500	51.870	7,521,677
2026-06-03	54.590	54.790	51.660	52.120	51.495	10,443,110
2026-06-02	56.000	56.030	53.000	54.460	53.807	8,919,461
2026-06-01	58.380	59.750	55.890	56.040	55.368	9,351,294
2026-05-29	60.600	60.800	57.210	57.750	57.057	11,091,950
2026-05-28	61.650	61.710	59.190	60.970	60.238	13,265,940
2026-05-27	58.000	64.150	57.690	59.690	58.974	18,184,590
2026-05-26	58.640	59.280	56.910	57.580	56.889	9,557,281
2026-05-25	55.500	60.940	55.240	58.960	58.253	16,659,939
2026-05-22	54.610	56.660	54.300	55.040	54.380	7,612,909
2026-05-21	58.010	58.630	53.970	54.000	53.352	10,589,220
2026-05-20	56.500	58.530	56.090	57.840	57.146	14,449,840
2026-05-19	51.030	58.800	50.680	57.250	56.563	23,964,439
2026-05-18	51.050	52.210	50.510	51.060	50.447	6,223,990
2026-05-15	51.060	53.600	50.010	51.660	51.040	10,076,280
2026-05-14	55.920	55.920	51.050	51.520	50.902	19,028,160
2026-05-13	57.560	59.110	55.820	56.000	55.328	18,589,789
2026-05-12	58.020	59.400	56.000	56.380	55.703	14,341,770
2026-05-11	59.440	60.880	57.360	58.200	57.502	15,395,040
2026-05-08	60.450	61.500	58.530	59.500	58.786	14,013,030
2026-05-07	64.010	68.260	61.890	61.990	61.246	18,388,689
2026-05-06	59.920	60.980	58.510	60.520	59.794	14,597,980
2026-04-30	60.180	61.180	55.010	58.940	58.233	26,478,750
2026-04-29	54.980	63.290	54.350	62.060	61.315	38,935,980
2026-04-28	55.180	59.380	55.070	57.940	57.245	18,256,740
2026-04-27	56.000	57.280	53.850	55.170	54.508	13,612,140

← NewerPage 2 of 2 · 120 trading days

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.