Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.100	52.860	49.740	49.810	49.212	13,341,530
2025-10-24	50.700	51.140	49.790	51.120	50.507	8,495,096
2025-10-23	49.000	50.800	48.600	50.530	49.924	9,368,875
2025-10-22	50.300	50.450	49.080	49.540	48.946	7,928,284
2025-10-21	47.540	51.100	47.300	51.100	50.487	14,998,600
2025-10-20	48.700	49.690	46.780	47.420	46.851	9,795,896
2025-10-17	50.410	51.000	47.790	47.970	47.394	13,499,780
2025-10-16	50.400	52.830	48.800	51.650	51.030	18,799,189
2025-10-15	45.990	51.630	45.160	50.480	49.874	17,065,340
2025-10-14	49.990	50.700	45.570	45.950	45.399	13,699,230
2025-10-13	48.010	50.280	47.680	48.760	48.175	9,749,385
2025-10-10	47.780	50.690	47.290	49.990	49.390	14,427,810
2025-10-09	48.450	48.600	47.350	47.780	47.207	10,742,130
2025-09-30	48.410	49.280	47.350	48.280	47.701	12,421,320
2025-09-29	48.000	50.120	47.080	48.960	48.373	14,685,300
2025-09-26	47.330	48.840	47.280	47.960	47.385	10,934,200
2025-09-25	47.370	48.910	47.260	47.640	47.068	12,196,360
2025-09-24	47.000	48.270	46.200	47.650	47.078	16,605,221
2025-09-23	45.450	48.100	45.060	47.320	46.752	18,205,590
2025-09-22	43.510	45.200	42.510	45.050	44.509	8,984,248
2025-09-19	44.850	45.280	43.200	43.380	42.859	10,135,730
2025-09-18	44.040	46.420	43.450	44.580	44.045	15,179,630
2025-09-17	43.030	44.630	42.830	43.990	43.462	7,478,178
2025-09-16	42.860	43.500	41.850	43.370	42.850	5,334,700
2025-09-15	43.380	44.000	42.700	42.820	42.306	6,592,819
2025-09-12	44.240	44.250	42.950	43.450	42.859	5,626,772
2025-09-11	42.860	44.890	42.530	44.240	43.639	6,536,413
2025-09-10	43.500	43.700	42.460	43.000	42.416	4,384,776
2025-09-09	43.940	44.790	43.200	43.530	42.938	6,202,787
2025-09-08	44.920	45.080	43.270	44.100	43.501	7,380,401
2025-09-05	41.810	45.250	41.810	44.560	43.954	11,473,680
2025-09-04	42.650	43.270	40.600	41.640	41.074	5,771,873
2025-09-03	42.410	43.020	41.470	42.460	41.883	5,260,000
2025-09-02	44.270	44.280	41.660	42.410	41.834	9,139,753
2025-09-01	45.490	45.500	43.810	44.370	43.767	9,725,622
2025-08-29	45.440	46.800	44.800	44.870	44.260	7,274,190
2025-08-28	45.040	47.020	43.340	44.950	44.339	10,840,670
2025-08-27	44.950	45.740	43.700	43.800	43.205	7,494,211
2025-08-26	44.000	45.810	43.500	44.830	44.221	8,264,705
2025-08-25	43.530	45.220	43.360	44.250	43.649	9,110,385
2025-08-22	44.250	44.490	43.210	43.300	42.712	6,245,948
2025-08-21	45.050	45.300	44.040	44.250	43.649	5,286,177
2025-08-20	43.630	45.500	43.520	45.050	44.438	11,088,620
2025-08-19	45.010	45.160	43.050	43.900	43.303	10,047,870
2025-08-18	43.960	45.370	43.800	44.320	43.718	12,808,510
2025-08-15	37.910	45.540	37.800	43.450	42.859	19,061,949
2025-08-14	39.840	39.870	37.840	37.950	37.434	7,576,630
2025-08-13	39.730	40.300	39.210	39.870	39.328	5,898,286
2025-08-12	39.300	39.950	39.210	39.680	39.141	4,202,500
2025-08-11	39.840	39.890	38.680	39.330	38.795	5,769,188
2025-08-08	40.000	40.100	39.300	39.750	39.210	3,654,495
2025-08-07	40.860	40.860	39.870	39.950	39.407	2,574,467
2025-08-06	41.030	41.030	40.520	40.780	40.226	1,787,892
2025-08-05	40.910	41.200	40.400	41.030	40.472	2,424,352
2025-08-04	39.660	41.000	39.640	40.920	40.364	3,032,543
2025-08-01	39.610	40.180	39.610	39.920	39.377	2,071,800
2025-07-31	39.860	40.500	39.600	39.770	39.230	2,820,400
2025-07-30	40.100	40.400	39.700	39.860	39.318	2,124,768
2025-07-29	40.990	41.280	39.500	40.100	39.555	3,711,091
2025-07-28	40.810	41.400	40.770	41.000	40.443	2,236,002

← NewerPage 5 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.