Guangdong Mingyang Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.120 | 39.000 | 36.120 | 37.860 | 36.659 | 8,281,076 |
| 2024-10-29 | 36.500 | 36.920 | 35.890 | 35.950 | 34.809 | 3,067,211 |
| 2024-10-28 | 37.150 | 37.280 | 36.000 | 36.590 | 35.429 | 3,627,953 |
| 2024-10-25 | 36.860 | 37.690 | 36.260 | 36.910 | 35.739 | 5,003,522 |
| 2024-10-24 | 36.200 | 38.000 | 35.810 | 37.100 | 35.923 | 7,893,406 |
| 2024-10-23 | 35.190 | 37.300 | 34.810 | 36.590 | 35.429 | 8,654,431 |
| 2024-10-22 | 34.280 | 35.350 | 33.690 | 35.200 | 34.083 | 6,845,369 |
| 2024-10-21 | 34.380 | 34.590 | 33.280 | 34.260 | 33.173 | 6,787,593 |
| 2024-10-18 | 32.620 | 35.200 | 32.360 | 34.270 | 33.183 | 6,965,124 |
| 2024-10-17 | 33.210 | 33.670 | 32.500 | 32.680 | 31.643 | 4,160,838 |
| 2024-10-16 | 32.450 | 34.000 | 32.040 | 33.220 | 32.166 | 5,384,839 |
| 2024-10-15 | 34.250 | 34.250 | 32.650 | 33.180 | 32.127 | 7,881,267 |
| 2024-10-14 | 32.550 | 34.730 | 31.310 | 34.360 | 33.270 | 8,194,599 |
| 2024-10-11 | 35.790 | 36.770 | 33.300 | 34.080 | 32.999 | 6,268,113 |
| 2024-10-10 | 36.980 | 38.170 | 35.600 | 35.930 | 34.790 | 6,055,054 |
| 2024-10-09 | 39.000 | 39.500 | 35.510 | 35.890 | 34.751 | 8,626,635 |
| 2024-10-08 | 45.000 | 45.000 | 37.650 | 41.400 | 40.086 | 9,997,233 |
| 2024-09-30 | 35.350 | 40.450 | 34.980 | 38.500 | 37.278 | 8,240,276 |
| 2024-09-27 | 31.900 | 34.670 | 31.760 | 34.380 | 33.289 | 5,778,247 |
| 2024-09-26 | 31.350 | 31.870 | 30.800 | 31.840 | 30.830 | 4,498,327 |
| 2024-09-25 | 31.450 | 32.400 | 31.100 | 31.420 | 30.423 | 3,199,103 |
| 2024-09-24 | 30.140 | 31.450 | 29.690 | 31.410 | 30.413 | 3,039,054 |
| 2024-09-23 | 30.580 | 30.850 | 29.800 | 29.900 | 28.951 | 2,133,352 |
| 2024-09-20 | 31.500 | 31.650 | 30.410 | 30.570 | 29.600 | 2,133,192 |
| 2024-09-19 | 31.750 | 32.050 | 31.290 | 31.600 | 30.597 | 2,602,692 |
| 2024-09-18 | 30.760 | 31.920 | 30.680 | 31.750 | 30.743 | 2,916,400 |
| 2024-09-13 | 31.440 | 31.900 | 30.700 | 31.000 | 30.016 | 3,203,900 |
| 2024-09-12 | 29.950 | 31.980 | 29.890 | 31.280 | 30.287 | 6,210,700 |
| 2024-09-11 | 28.520 | 30.500 | 28.420 | 30.050 | 29.096 | 4,939,200 |
| 2024-09-10 | 29.200 | 29.200 | 28.370 | 28.830 | 27.915 | 1,332,937 |
| 2024-09-09 | 29.490 | 29.490 | 28.880 | 28.990 | 28.070 | 1,375,300 |
| 2024-09-06 | 30.860 | 30.860 | 29.370 | 29.400 | 28.467 | 2,768,852 |
| 2024-09-05 | 30.840 | 31.480 | 30.500 | 30.870 | 29.890 | 2,367,683 |
| 2024-09-04 | 30.600 | 31.400 | 30.250 | 30.840 | 29.861 | 2,887,700 |
| 2024-09-03 | 30.380 | 31.420 | 30.310 | 30.930 | 29.949 | 3,090,499 |
| 2024-09-02 | 29.720 | 31.770 | 29.710 | 30.550 | 29.581 | 5,552,221 |
| 2024-08-30 | 29.210 | 30.500 | 28.910 | 29.700 | 28.758 | 4,750,351 |
| 2024-08-29 | 27.430 | 29.780 | 27.220 | 29.260 | 28.332 | 5,377,322 |
| 2024-08-28 | 27.160 | 28.370 | 27.140 | 27.560 | 26.686 | 4,583,989 |
| 2024-08-27 | 27.190 | 27.200 | 26.330 | 26.820 | 25.969 | 2,413,827 |
| 2024-08-26 | 27.100 | 27.430 | 26.510 | 27.210 | 26.347 | 3,658,800 |
| 2024-08-23 | 27.610 | 28.040 | 26.450 | 27.060 | 26.201 | 4,436,817 |
| 2024-08-22 | 28.110 | 28.260 | 27.310 | 27.640 | 26.763 | 3,269,916 |
| 2024-08-21 | 28.750 | 28.820 | 27.810 | 27.900 | 27.015 | 3,319,667 |
| 2024-08-20 | 30.110 | 30.120 | 28.600 | 28.760 | 27.847 | 3,256,300 |
| 2024-08-19 | 30.010 | 30.590 | 29.680 | 30.020 | 29.067 | 1,523,000 |
| 2024-08-16 | 30.880 | 31.170 | 30.280 | 30.290 | 29.329 | 1,631,973 |
| 2024-08-15 | 30.990 | 31.270 | 30.370 | 30.880 | 29.900 | 1,798,100 |
| 2024-08-14 | 31.860 | 31.980 | 31.010 | 31.010 | 30.026 | 1,704,173 |
| 2024-08-13 | 31.600 | 32.170 | 31.370 | 31.860 | 30.849 | 1,650,758 |
| 2024-08-12 | 32.660 | 32.980 | 31.640 | 31.730 | 30.723 | 1,566,477 |
| 2024-08-09 | 32.350 | 33.700 | 32.000 | 32.450 | 31.420 | 3,597,431 |
| 2024-08-08 | 31.800 | 32.490 | 31.100 | 32.350 | 31.324 | 3,334,500 |
| 2024-08-07 | 31.170 | 32.750 | 31.000 | 32.220 | 31.198 | 3,998,084 |
| 2024-08-06 | 31.100 | 31.670 | 30.520 | 31.180 | 30.191 | 2,519,137 |
| 2024-08-05 | 31.150 | 31.690 | 30.450 | 30.490 | 29.523 | 2,845,497 |
| 2024-08-02 | 31.580 | 31.710 | 30.900 | 31.350 | 30.355 | 3,953,493 |
| 2024-08-01 | 33.200 | 33.680 | 31.290 | 31.740 | 30.733 | 7,197,991 |
| 2024-07-31 | 32.900 | 33.550 | 32.540 | 33.480 | 32.418 | 4,363,357 |
| 2024-07-30 | 33.300 | 33.440 | 32.490 | 33.050 | 32.001 | 3,684,521 |
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.