Guangdong Mingyang Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 52.250 | 52.740 | 50.160 | 51.460 | 49.827 | 4,475,914 |
| 2025-01-22 | 49.000 | 52.800 | 48.980 | 51.870 | 50.224 | 6,227,999 |
| 2025-01-21 | 48.910 | 49.840 | 47.840 | 48.770 | 47.222 | 3,265,238 |
| 2025-01-20 | 48.070 | 49.880 | 47.700 | 48.910 | 47.358 | 4,751,574 |
| 2025-01-17 | 45.900 | 48.750 | 45.750 | 47.640 | 46.128 | 6,141,801 |
| 2025-01-16 | 45.020 | 46.640 | 44.630 | 46.470 | 44.995 | 6,096,504 |
| 2025-01-15 | 46.920 | 46.920 | 44.550 | 45.000 | 43.572 | 6,129,868 |
| 2025-01-14 | 47.200 | 47.880 | 45.700 | 47.050 | 45.557 | 7,028,174 |
| 2025-01-13 | 46.510 | 46.970 | 45.330 | 45.650 | 44.201 | 4,362,346 |
| 2025-01-10 | 48.880 | 49.170 | 46.500 | 46.510 | 45.034 | 5,513,294 |
| 2025-01-09 | 49.660 | 51.860 | 48.400 | 48.930 | 47.377 | 8,447,692 |
| 2025-01-08 | 45.800 | 50.380 | 45.150 | 49.300 | 47.736 | 9,402,621 |
| 2025-01-07 | 44.560 | 45.780 | 43.680 | 45.690 | 44.240 | 6,806,962 |
| 2025-01-06 | 42.570 | 45.670 | 42.110 | 44.400 | 42.991 | 6,673,558 |
| 2025-01-03 | 43.000 | 44.480 | 42.130 | 42.610 | 41.258 | 4,334,040 |
| 2025-01-02 | 44.000 | 44.650 | 42.400 | 43.000 | 41.636 | 4,200,617 |
| 2024-12-31 | 46.320 | 47.500 | 43.500 | 43.920 | 42.526 | 6,508,795 |
| 2024-12-30 | 45.000 | 49.270 | 45.000 | 46.780 | 45.296 | 10,406,040 |
| 2024-12-27 | 42.350 | 43.760 | 41.690 | 41.700 | 40.377 | 2,952,515 |
| 2024-12-26 | 41.100 | 42.420 | 40.720 | 41.820 | 40.493 | 1,988,054 |
| 2024-12-25 | 41.800 | 42.380 | 40.210 | 41.090 | 39.786 | 2,366,301 |
| 2024-12-24 | 41.900 | 42.500 | 41.500 | 42.080 | 40.745 | 1,836,139 |
| 2024-12-23 | 43.380 | 44.390 | 41.400 | 41.570 | 40.251 | 3,464,322 |
| 2024-12-20 | 43.900 | 45.300 | 43.110 | 43.280 | 41.907 | 4,055,747 |
| 2024-12-19 | 41.220 | 44.900 | 40.860 | 44.400 | 42.991 | 4,627,852 |
| 2024-12-18 | 42.480 | 42.500 | 41.090 | 41.900 | 40.570 | 3,232,713 |
| 2024-12-17 | 43.000 | 44.250 | 41.810 | 42.070 | 40.735 | 2,654,558 |
| 2024-12-16 | 44.230 | 46.770 | 43.000 | 43.210 | 41.839 | 2,986,352 |
| 2024-12-13 | 43.940 | 45.400 | 43.800 | 44.460 | 43.049 | 2,994,752 |
| 2024-12-12 | 45.000 | 45.950 | 44.090 | 44.480 | 43.069 | 3,598,766 |
| 2024-12-11 | 42.220 | 45.280 | 41.790 | 43.950 | 42.555 | 4,798,616 |
| 2024-12-10 | 44.000 | 44.700 | 42.010 | 42.290 | 40.948 | 3,084,592 |
| 2024-12-09 | 43.350 | 43.490 | 42.100 | 42.890 | 41.529 | 2,184,890 |
| 2024-12-06 | 41.200 | 44.350 | 40.910 | 43.130 | 41.761 | 5,487,699 |
| 2024-12-05 | 40.300 | 42.000 | 40.050 | 41.230 | 39.922 | 4,454,919 |
| 2024-12-04 | 40.900 | 40.960 | 40.010 | 40.550 | 39.263 | 3,110,366 |
| 2024-12-03 | 42.460 | 42.790 | 40.630 | 41.060 | 39.757 | 4,306,885 |
| 2024-12-02 | 37.790 | 42.720 | 37.560 | 42.460 | 41.113 | 10,853,850 |
| 2024-11-29 | 37.890 | 38.620 | 37.270 | 37.370 | 36.184 | 4,179,731 |
| 2024-11-28 | 39.400 | 40.160 | 37.900 | 38.040 | 36.833 | 3,020,372 |
| 2024-11-27 | 39.000 | 39.600 | 37.970 | 39.600 | 38.343 | 2,522,200 |
| 2024-11-26 | 40.200 | 40.280 | 38.450 | 39.260 | 38.014 | 3,137,100 |
| 2024-11-25 | 38.990 | 40.990 | 38.790 | 40.390 | 39.108 | 3,126,168 |
| 2024-11-22 | 40.970 | 41.300 | 39.070 | 39.150 | 37.908 | 3,027,624 |
| 2024-11-21 | 40.590 | 41.340 | 40.000 | 40.910 | 39.612 | 2,859,583 |
| 2024-11-20 | 40.840 | 41.330 | 39.700 | 40.780 | 39.486 | 4,602,102 |
| 2024-11-19 | 39.780 | 41.150 | 38.890 | 40.940 | 39.641 | 4,028,556 |
| 2024-11-18 | 38.180 | 41.350 | 37.540 | 39.700 | 38.440 | 7,115,330 |
| 2024-11-15 | 38.950 | 39.500 | 37.820 | 37.820 | 36.620 | 3,138,578 |
| 2024-11-14 | 41.220 | 42.290 | 38.720 | 38.930 | 37.695 | 5,272,998 |
| 2024-11-13 | 40.820 | 41.650 | 40.470 | 41.410 | 40.096 | 2,722,507 |
| 2024-11-12 | 40.850 | 42.270 | 40.690 | 41.030 | 39.728 | 4,883,154 |
| 2024-11-11 | 41.490 | 41.490 | 40.380 | 40.890 | 39.593 | 4,590,591 |
| 2024-11-08 | 42.270 | 43.360 | 41.080 | 41.720 | 40.396 | 5,081,281 |
| 2024-11-07 | 41.090 | 42.180 | 40.320 | 41.760 | 40.435 | 5,192,761 |
| 2024-11-06 | 41.260 | 44.660 | 41.000 | 41.500 | 40.183 | 11,107,930 |
| 2024-11-05 | 39.750 | 42.730 | 39.370 | 41.300 | 39.989 | 8,639,870 |
| 2024-11-04 | 36.900 | 40.150 | 36.800 | 40.000 | 38.731 | 6,886,290 |
| 2024-11-01 | 38.010 | 38.380 | 37.100 | 37.250 | 36.068 | 4,263,720 |
| 2024-10-31 | 38.990 | 39.390 | 37.320 | 38.560 | 37.336 | 7,293,696 |
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.