Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.500 | 3.510 | 3.440 | 3.480 | 3.480 | 930,507 |
| 2024-07-26 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 896,907 |
| 2024-07-25 | 3.460 | 3.510 | 3.430 | 3.500 | 3.500 | 1,311,328 |
| 2024-07-24 | 3.480 | 3.490 | 3.420 | 3.490 | 3.490 | 1,097,618 |
| 2024-07-23 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 1,571,707 |
| 2024-07-22 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 1,067,054 |
| 2024-07-19 | 3.540 | 3.550 | 3.520 | 3.540 | 3.540 | 993,354 |
| 2024-07-18 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 1,495,707 |
| 2024-07-17 | 3.640 | 3.660 | 3.570 | 3.580 | 3.580 | 1,093,513 |
| 2024-07-16 | 3.570 | 3.690 | 3.570 | 3.640 | 3.640 | 3,100,084 |
| 2024-07-15 | 3.590 | 3.600 | 3.530 | 3.560 | 3.560 | 1,603,870 |
| 2024-07-12 | 3.610 | 3.630 | 3.550 | 3.600 | 3.600 | 3,406,788 |
| 2024-07-11 | 3.710 | 3.750 | 3.690 | 3.740 | 3.740 | 3,190,631 |
| 2024-07-10 | 3.650 | 3.730 | 3.600 | 3.680 | 3.680 | 3,890,691 |
| 2024-07-09 | 3.830 | 3.840 | 3.730 | 3.800 | 3.800 | 5,093,268 |
| 2024-07-08 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 1,615,316 |
| 2024-07-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-07-04 | 3.960 | 3.970 | 3.840 | 3.900 | 3.900 | 2,350,522 |
| 2024-07-03 | 3.970 | 3.980 | 3.950 | 3.950 | 3.950 | 968,507 |
| 2024-07-02 | 3.990 | 3.990 | 3.950 | 3.980 | 3.980 | 1,483,899 |
| 2024-07-01 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 3,021,024 |
| 2024-06-28 | 3.980 | 3.990 | 3.910 | 3.990 | 3.990 | 2,749,895 |
| 2024-06-27 | 3.910 | 3.990 | 3.900 | 3.980 | 3.980 | 4,181,100 |
| 2024-06-26 | 3.790 | 3.930 | 3.790 | 3.930 | 3.930 | 2,146,460 |
| 2024-06-25 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 1,699,500 |
| 2024-06-24 | 3.890 | 3.920 | 3.800 | 3.810 | 3.810 | 2,453,300 |
| 2024-06-21 | 4.030 | 4.040 | 3.930 | 3.930 | 3.930 | 1,865,135 |
| 2024-06-20 | 4.050 | 4.050 | 4.010 | 4.020 | 4.020 | 2,575,850 |
| 2024-06-19 | 4.050 | 4.080 | 4.040 | 4.050 | 4.050 | 1,551,000 |
| 2024-06-18 | 4.060 | 4.060 | 4.030 | 4.060 | 4.060 | 1,243,335 |
| 2024-06-17 | 4.070 | 4.080 | 4.040 | 4.070 | 4.070 | 1,326,983 |
| 2024-06-14 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 2,011,360 |
| 2024-06-13 | 4.070 | 4.090 | 4.030 | 4.060 | 4.060 | 2,864,590 |
| 2024-06-12 | 4.070 | 4.080 | 4.050 | 4.070 | 4.070 | 1,321,340 |
| 2024-06-11 | 4.060 | 4.080 | 4.030 | 4.070 | 4.070 | 2,339,629 |
| 2024-06-07 | 4.020 | 4.080 | 4.010 | 4.070 | 4.070 | 3,487,588 |
| 2024-06-06 | 4.100 | 4.130 | 4.000 | 4.020 | 4.020 | 9,278,039 |
| 2024-06-05 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 5,524,580 |
| 2024-06-04 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 1,993,290 |
| 2024-06-03 | 4.100 | 4.100 | 4.010 | 4.060 | 4.060 | 3,331,195 |
| 2024-05-31 | 4.090 | 4.100 | 4.060 | 4.080 | 4.080 | 1,591,745 |
| 2024-05-30 | 4.060 | 4.110 | 4.060 | 4.080 | 4.080 | 1,673,048 |
| 2024-05-29 | 4.090 | 4.110 | 4.030 | 4.100 | 4.100 | 1,897,700 |
| 2024-05-28 | 4.120 | 4.130 | 4.070 | 4.090 | 4.090 | 2,522,687 |
| 2024-05-27 | 4.130 | 4.160 | 4.030 | 4.120 | 4.120 | 3,998,342 |
| 2024-05-24 | 4.120 | 4.150 | 4.110 | 4.130 | 4.130 | 2,440,259 |
| 2024-05-23 | 4.220 | 4.220 | 4.120 | 4.130 | 4.130 | 6,027,019 |
| 2024-05-22 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 3,426,800 |
| 2024-05-21 | 4.260 | 4.270 | 4.200 | 4.210 | 4.210 | 4,625,245 |
| 2024-05-20 | 4.260 | 4.300 | 4.230 | 4.260 | 4.260 | 6,983,137 |
| 2024-05-17 | 4.230 | 4.250 | 4.200 | 4.250 | 4.250 | 3,829,700 |
| 2024-05-16 | 4.180 | 4.240 | 4.180 | 4.230 | 4.230 | 4,142,628 |
| 2024-05-15 | 4.190 | 4.220 | 4.170 | 4.170 | 4.170 | 3,902,400 |
| 2024-05-14 | 4.180 | 4.220 | 4.170 | 4.200 | 4.200 | 3,253,571 |
| 2024-05-13 | 4.220 | 4.230 | 4.170 | 4.180 | 4.180 | 6,133,129 |
| 2024-05-10 | 4.280 | 4.290 | 4.230 | 4.250 | 4.250 | 6,052,700 |
| 2024-05-09 | 4.250 | 4.290 | 4.240 | 4.280 | 4.280 | 7,052,058 |
| 2024-05-08 | 4.250 | 4.300 | 4.230 | 4.240 | 4.240 | 6,819,740 |
| 2024-05-07 | 4.240 | 4.320 | 4.200 | 4.270 | 4.270 | 10,457,418 |
| 2024-05-06 | 4.140 | 4.220 | 4.130 | 4.200 | 4.200 | 7,860,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.3100 CNY |
| 2022-06-15 | 0.9000 CNY |
| 2021-07-20 | 0.1000 CNY |
| 2020-07-06 | 0.0780 CNY |
| 2019-06-12 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.