Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56.030	58.000	55.660	55.990	55.318	8,747,204
2026-04-23	56.870	58.120	55.130	56.310	55.634	12,029,600
2026-04-22	54.230	56.990	54.020	56.420	55.743	14,157,280
2026-04-21	54.930	54.990	53.510	54.150	53.500	7,212,566
2026-04-20	55.130	55.680	54.400	55.030	54.370	11,930,020
2026-04-17	55.460	56.090	54.000	55.190	54.528	13,121,180
2026-04-16	54.060	56.950	52.640	55.650	54.982	21,420,590
2026-04-15	53.110	56.280	52.890	54.070	53.421	16,502,170
2026-04-14	52.300	53.500	51.870	52.670	52.038	7,887,603
2026-04-13	52.000	52.550	51.390	51.600	50.981	6,072,031
2026-04-10	53.810	54.590	52.540	52.560	51.929	7,879,589
2026-04-09	52.800	54.100	52.300	52.880	52.245	8,203,778
2026-04-08	49.500	53.880	49.000	53.080	52.443	13,635,580
2026-04-07	48.600	49.050	47.900	48.060	47.483	4,697,486
2026-04-03	49.390	49.700	48.400	48.560	47.977	4,372,857
2026-04-02	51.000	51.380	48.980	49.350	48.758	6,417,137
2026-04-01	51.880	52.360	50.890	51.100	50.487	6,981,093
2026-03-31	51.940	52.400	50.330	50.510	49.904	8,405,805
2026-03-30	53.420	53.960	50.710	52.430	51.801	11,966,150
2026-03-27	53.800	55.280	53.530	54.210	53.560	6,626,588
2026-03-26	56.800	56.800	54.270	54.580	53.925	8,334,093
2026-03-25	56.470	58.650	56.400	56.890	56.207	10,177,630
2026-03-24	56.400	56.780	53.700	55.710	55.042	10,347,620
2026-03-23	57.000	58.320	54.830	55.500	54.834	11,629,870
2026-03-20	57.300	59.500	56.720	57.550	56.859	11,596,260
2026-03-19	58.490	58.940	56.500	57.090	56.405	9,368,931
2026-03-18	59.450	60.570	58.630	59.420	58.707	9,340,357
2026-03-17	63.020	63.480	59.200	59.390	58.677	14,244,680
2026-03-16	64.260	65.660	62.050	63.210	62.452	14,535,910
2026-03-13	68.560	69.960	63.700	64.540	63.766	24,279,301
2026-03-12	68.340	73.760	67.510	70.510	69.664	29,946,141
2026-03-11	60.890	71.350	59.660	69.250	68.419	31,068,240
2026-03-10	62.300	64.160	59.910	61.830	61.088	23,721,740
2026-03-09	60.410	63.500	59.980	62.800	62.046	27,176,420
2026-03-06	59.160	62.760	58.280	59.980	59.260	23,320,631
2026-03-05	59.040	60.640	57.860	58.580	57.877	19,239,439
2026-03-04	55.500	60.750	55.500	58.190	57.492	21,652,900
2026-03-03	58.450	58.840	55.640	55.800	55.130	14,958,850
2026-03-02	57.000	61.020	56.650	58.220	57.521	19,619,311
2026-02-27	59.150	59.150	56.600	57.950	57.255	15,032,000
2026-02-26	59.000	60.350	58.190	59.640	58.924	18,375,740
2026-02-25	60.490	60.970	59.200	60.160	59.438	19,358,029
2026-02-24	52.500	61.840	51.640	60.540	59.814	33,958,406
2026-02-13	52.000	53.300	51.020	51.530	50.912	12,466,220
2026-02-12	48.960	53.450	48.410	52.550	51.919	20,896,410
2026-02-11	46.530	50.260	46.500	48.820	48.234	16,369,220
2026-02-10	46.140	47.370	45.200	46.680	46.120	7,945,269
2026-02-09	44.500	46.770	44.500	46.240	45.685	8,969,717
2026-02-06	43.880	44.950	43.520	44.100	43.571	5,030,367
2026-02-05	46.300	46.490	44.040	44.270	43.739	8,118,367
2026-02-04	46.310	47.760	45.960	46.680	46.120	6,965,968
2026-02-03	45.810	47.170	44.260	47.000	46.436	12,186,010
2026-02-02	46.000	46.800	44.730	45.130	44.588	12,748,820
2026-01-30	43.700	44.740	42.230	44.440	43.907	12,586,660
2026-01-29	47.010	47.800	45.890	46.050	45.497	7,603,818
2026-01-28	47.990	48.000	46.970	47.200	46.634	9,019,020
2026-01-27	48.000	48.470	46.500	47.890	47.315	9,426,964
2026-01-26	50.150	50.810	47.930	48.480	47.898	11,965,330
2026-01-23	48.980	51.000	48.510	49.860	49.262	13,456,550
2026-01-22	48.500	49.280	47.560	48.370	47.790	8,474,599

← NewerPage 3 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.