Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.900	49.090	47.820	48.110	47.533	11,449,100
2026-01-20	50.350	51.110	49.000	49.440	48.847	15,597,360
2026-01-19	45.790	52.340	45.700	50.350	49.746	25,475,359
2026-01-16	47.580	47.980	45.710	45.780	45.231	12,286,830
2026-01-15	45.700	46.470	44.510	45.360	44.816	10,572,330
2026-01-14	47.600	48.130	45.800	46.250	45.695	11,715,000
2026-01-13	46.900	49.850	45.020	47.610	47.039	16,030,900
2026-01-12	46.680	47.540	46.300	47.080	46.515	7,113,998
2026-01-09	45.100	46.900	44.890	46.660	46.100	9,260,432
2026-01-08	45.200	45.360	44.540	44.970	44.430	6,426,083
2026-01-07	43.660	45.190	43.380	44.670	44.134	8,997,732
2026-01-06	42.500	43.500	42.480	43.440	42.919	5,257,526
2026-01-05	41.840	42.950	41.840	42.320	41.812	5,213,740
2025-12-31	43.020	43.290	41.410	41.610	41.111	6,403,815
2025-12-30	43.000	43.560	42.590	42.920	42.405	3,663,513
2025-12-29	43.000	43.560	42.690	42.910	42.395	4,612,929
2025-12-26	42.980	43.480	42.220	43.050	42.533	5,819,589
2025-12-25	43.300	43.620	42.860	42.960	42.445	4,421,678
2025-12-24	42.500	43.820	42.210	43.330	42.810	4,878,084
2025-12-23	42.260	42.770	41.820	42.640	42.128	5,026,228
2025-12-22	41.990	42.910	41.440	42.250	41.743	5,878,300
2025-12-19	42.270	42.650	41.800	41.830	41.328	4,177,844
2025-12-18	43.000	43.000	42.040	42.110	41.605	4,063,387
2025-12-17	42.890	43.730	42.240	43.300	42.780	3,624,667
2025-12-16	43.500	43.750	41.920	42.890	42.375	5,000,378
2025-12-15	44.120	44.800	43.450	43.650	43.126	3,698,600
2025-12-12	42.910	44.950	42.910	44.400	43.867	6,459,834
2025-12-11	43.700	44.280	42.960	43.030	42.514	3,488,913
2025-12-10	43.090	43.990	42.350	43.710	43.186	4,532,900
2025-12-09	43.880	44.160	42.720	43.370	42.850	5,412,092
2025-12-08	43.500	44.340	42.820	44.110	43.581	7,316,718
2025-12-05	40.910	44.370	40.710	43.460	42.939	12,132,450
2025-12-04	40.640	41.050	40.130	40.890	40.399	2,731,100
2025-12-03	40.880	41.290	40.350	40.680	40.192	3,535,213
2025-12-02	41.510	41.680	40.650	40.850	40.360	4,588,400
2025-12-01	41.960	42.130	41.410	41.890	41.387	4,320,218
2025-11-28	41.060	41.940	40.800	41.880	41.377	3,791,651
2025-11-27	41.620	42.280	41.110	41.200	40.706	4,160,633
2025-11-26	42.000	42.250	41.400	41.600	41.101	4,724,953
2025-11-25	41.300	42.600	41.060	42.250	41.743	7,090,657
2025-11-24	41.330	41.700	40.600	40.920	40.429	5,415,332
2025-11-21	42.860	43.120	40.880	40.900	40.409	7,927,427
2025-11-20	44.290	44.550	43.330	43.450	42.929	5,210,779
2025-11-19	45.850	45.970	43.430	43.830	43.304	12,040,980
2025-11-18	47.000	47.280	45.350	45.610	45.063	7,647,398
2025-11-17	48.550	48.640	46.700	46.930	46.367	7,908,610
2025-11-14	50.000	50.060	48.020	48.550	47.967	6,759,702
2025-11-13	50.060	51.360	49.580	50.450	49.845	8,839,145
2025-11-12	52.000	52.200	48.880	50.140	49.538	11,585,870
2025-11-11	53.210	53.600	51.600	52.250	51.623	12,656,100
2025-11-10	52.670	55.650	52.190	53.100	52.463	22,057,471
2025-11-07	49.910	52.500	49.500	50.340	49.736	15,029,630
2025-11-06	50.140	51.300	49.170	50.450	49.845	21,205,160
2025-11-05	44.300	49.500	44.050	48.680	48.096	21,509,990
2025-11-04	46.300	47.970	45.910	46.020	45.468	11,914,140
2025-11-03	45.860	46.740	45.680	46.200	45.646	6,279,272
2025-10-31	46.270	47.290	45.600	45.860	45.310	8,398,790
2025-10-30	48.500	48.750	46.310	46.500	45.942	23,010,641
2025-10-29	48.340	52.680	47.850	51.690	51.070	16,972,801
2025-10-28	49.830	49.900	47.880	48.700	48.116	12,470,940

← NewerPage 4 of 5 · 242 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.