Guangdong Mingyang Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.320	43.140	41.400	41.500	40.183	2,399,634
2025-04-25	42.150	42.920	41.560	42.720	41.364	2,932,161
2025-04-24	42.860	42.890	40.720	41.950	40.619	3,625,700
2025-04-23	40.650	42.500	40.650	41.860	40.532	2,797,730
2025-04-22	40.400	40.940	39.880	40.320	39.041	1,655,600
2025-04-21	40.180	40.900	39.700	40.400	39.118	2,577,132
2025-04-18	40.120	40.260	39.510	39.950	38.682	1,487,100
2025-04-17	39.280	41.150	39.070	40.280	39.002	2,918,414
2025-04-16	41.930	41.930	38.830	39.120	37.879	3,584,790
2025-04-15	42.580	42.880	41.700	41.930	40.600	2,460,411
2025-04-14	42.130	42.850	41.580	42.500	41.151	1,856,754
2025-04-11	41.540	43.120	40.800	41.800	40.474	4,079,915
2025-04-10	43.000	43.460	41.210	41.420	40.106	3,805,550
2025-04-09	38.070	40.960	36.770	40.460	39.176	4,049,140
2025-04-08	38.440	40.560	38.300	39.410	38.159	4,245,538
2025-04-07	40.230	42.500	36.660	38.190	36.978	4,440,159
2025-04-03	45.090	45.780	44.000	44.820	43.398	2,762,175
2025-04-02	45.870	46.450	45.420	45.850	44.395	2,845,559
2025-04-01	46.890	47.020	45.550	45.880	44.424	3,251,883
2025-03-31	45.690	47.660	45.570	47.100	45.605	3,231,920
2025-03-28	46.320	47.760	46.280	46.350	44.879	2,202,902
2025-03-27	46.460	47.300	45.980	46.600	45.121	2,339,028
2025-03-26	46.150	46.800	45.150	46.600	45.121	3,403,341
2025-03-25	47.750	47.840	45.660	45.790	44.337	4,650,488
2025-03-24	47.100	48.700	46.900	48.190	46.661	3,818,794
2025-03-21	46.720	47.620	46.180	47.100	45.605	4,367,140
2025-03-20	48.210	48.400	46.060	46.820	45.334	5,861,105
2025-03-19	48.600	49.280	47.950	48.420	46.884	2,703,799
2025-03-18	49.410	50.260	48.590	48.600	47.058	4,103,889
2025-03-17	51.650	51.730	49.150	49.430	47.862	4,924,067
2025-03-14	51.190	52.180	49.800	51.740	50.098	3,041,184
2025-03-13	52.000	52.790	50.390	51.010	49.391	2,966,250
2025-03-12	49.570	53.530	48.810	52.530	50.863	5,816,448
2025-03-11	49.440	50.280	48.890	49.570	47.997	2,829,181
2025-03-10	50.740	50.890	48.760	50.000	48.413	3,880,273
2025-03-07	51.270	52.320	50.530	50.850	49.236	3,182,170
2025-03-06	52.000	52.390	50.810	51.350	49.721	3,473,189
2025-03-05	50.520	51.630	50.070	50.960	49.343	2,774,778
2025-03-04	50.240	50.950	48.700	50.110	48.520	2,677,365
2025-03-03	50.460	52.340	47.600	50.110	48.520	7,545,890
2025-02-28	51.600	52.600	49.700	50.470	48.869	3,997,200
2025-02-27	52.520	52.850	51.000	51.730	50.089	2,724,200
2025-02-26	52.700	53.680	51.980	52.520	50.853	2,493,800
2025-02-25	53.600	53.890	52.080	52.600	50.931	3,666,539
2025-02-24	55.300	56.480	53.300	54.380	52.654	5,283,214
2025-02-21	54.550	56.780	53.100	55.200	53.448	5,989,345
2025-02-20	53.130	53.130	50.900	52.540	50.873	4,382,967
2025-02-19	51.300	54.560	50.760	53.180	51.493	4,740,552
2025-02-18	53.990	54.870	50.680	51.280	49.653	4,519,175
2025-02-17	52.600	56.480	52.350	53.500	51.802	7,627,141
2025-02-14	48.370	52.460	48.370	51.560	49.924	6,047,245
2025-02-13	52.100	52.150	48.500	48.800	47.252	6,587,969
2025-02-12	45.500	49.460	45.400	49.140	47.581	8,139,181
2025-02-11	45.750	46.070	44.460	45.970	44.511	6,058,562
2025-02-10	47.760	47.760	44.880	45.750	44.298	5,415,503
2025-02-07	46.920	48.300	46.210	47.720	46.206	3,860,297
2025-02-06	45.210	47.000	45.210	46.770	45.286	4,748,548
2025-02-05	50.770	51.070	44.550	46.000	44.540	8,531,409
2025-01-27	51.390	51.490	50.480	50.900	49.285	2,567,514
2025-01-24	51.050	52.200	51.000	51.470	49.837	2,974,299

← NewerPage 7 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.