Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.820	41.900	40.640	40.860	40.305	3,541,245
2025-07-24	42.300	42.540	41.080	41.900	41.331	4,940,202
2025-07-23	43.200	43.360	42.090	42.500	41.922	2,923,610
2025-07-22	42.560	43.300	42.020	43.110	42.524	3,483,238
2025-07-21	42.140	42.950	41.760	42.170	41.597	3,126,841
2025-07-18	43.380	43.380	41.660	41.930	41.360	3,513,772
2025-07-17	43.300	43.590	42.310	42.980	42.396	5,550,628
2025-07-16	42.320	44.180	42.240	43.480	42.889	5,153,226
2025-07-15	41.990	42.960	41.710	42.240	41.666	3,522,153
2025-07-14	40.790	42.500	40.600	41.810	41.242	4,433,798
2025-07-11	40.320	41.050	39.730	40.780	40.226	2,721,208
2025-07-10	40.480	40.530	39.870	40.360	39.811	1,471,800
2025-07-09	40.310	41.180	40.180	40.470	39.920	2,130,400
2025-07-08	38.800	40.900	38.710	40.440	39.890	3,373,600
2025-07-07	38.930	39.250	38.290	38.940	38.411	2,359,490
2025-07-04	39.090	39.660	38.620	38.920	38.391	2,334,400
2025-07-03	40.000	40.140	38.830	39.270	38.736	2,382,654
2025-07-02	40.010	40.480	39.500	39.900	39.358	2,896,105
2025-07-01	41.030	41.290	39.630	40.020	39.476	2,948,745
2025-06-30	41.170	41.840	40.500	41.150	40.591	2,734,313
2025-06-27	39.410	41.480	39.220	40.790	40.236	3,097,570
2025-06-26	39.770	40.120	39.250	39.410	38.874	1,718,950
2025-06-25	39.650	39.910	39.000	39.770	39.230	2,045,208
2025-06-24	38.000	39.790	38.000	39.600	39.062	2,902,934
2025-06-23	36.720	38.300	36.700	38.000	37.484	2,266,700
2025-06-20	37.400	37.880	36.870	37.170	36.665	2,947,700
2025-06-19	38.530	38.740	37.280	37.510	37.000	2,541,600
2025-06-18	39.700	40.000	38.540	39.150	37.908	2,716,454
2025-06-17	40.600	40.800	39.580	39.800	38.537	3,074,061
2025-06-16	39.990	41.700	39.580	40.810	39.515	3,621,130
2025-06-13	40.790	41.700	39.850	40.240	38.963	2,491,396
2025-06-12	40.960	41.350	40.220	41.080	39.776	2,349,800
2025-06-11	39.720	41.290	39.720	41.000	39.699	2,948,808
2025-06-10	39.900	40.180	39.470	39.670	38.411	2,243,502
2025-06-09	40.830	41.710	39.980	40.140	38.866	5,151,414
2025-06-06	40.110	42.070	39.820	41.020	39.718	6,334,986
2025-06-05	38.770	39.460	38.020	39.400	38.150	2,305,916
2025-06-04	38.020	39.080	38.020	38.770	37.540	3,147,320
2025-06-03	37.800	38.270	37.380	38.020	36.814	1,881,488
2025-05-30	38.060	38.180	37.480	37.800	36.601	1,401,490
2025-05-29	37.380	38.440	37.000	37.870	36.668	2,787,628
2025-05-28	37.160	37.720	37.010	37.110	35.932	1,415,500
2025-05-27	37.940	38.020	37.000	37.160	35.981	1,856,300
2025-05-26	37.110	38.480	37.080	37.980	36.775	3,539,000
2025-05-23	38.650	38.910	37.080	37.100	35.923	4,704,000
2025-05-22	39.200	39.980	38.700	38.700	37.472	2,272,800
2025-05-21	40.220	40.500	37.800	39.450	38.198	6,074,647
2025-05-20	41.330	41.850	40.080	41.410	40.096	1,645,799
2025-05-19	40.700	41.290	40.500	41.060	39.757	1,453,200
2025-05-16	41.000	41.450	40.600	40.800	39.505	1,867,291
2025-05-15	43.160	43.330	40.940	41.010	39.709	4,107,216
2025-05-14	43.610	43.710	42.630	43.250	41.878	1,573,019
2025-05-13	44.250	44.950	43.380	43.720	42.333	1,893,674
2025-05-12	43.800	43.990	42.890	43.800	42.410	2,237,351
2025-05-09	43.630	43.830	42.600	43.310	41.936	1,477,017
2025-05-08	43.650	44.570	43.520	43.830	42.439	1,675,626
2025-05-07	45.940	46.000	43.360	43.780	42.391	2,981,893
2025-05-06	42.740	44.330	42.740	43.660	42.275	2,684,217
2025-04-30	41.640	43.440	41.380	42.740	41.384	2,749,150
2025-04-29	41.520	42.400	41.200	41.650	40.328	2,014,750

← NewerPage 6 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.