Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.240 | 4.250 | 4.140 | 4.140 | 4.140 | 10,913,600 |
| 2024-04-29 | 4.230 | 4.260 | 4.180 | 4.250 | 4.250 | 11,549,198 |
| 2024-04-26 | 4.210 | 4.290 | 4.150 | 4.240 | 4.240 | 17,825,350 |
| 2024-04-25 | 4.230 | 4.390 | 4.020 | 4.290 | 4.290 | 25,563,221 |
| 2024-04-24 | 4.520 | 4.540 | 4.410 | 4.470 | 4.470 | 15,001,978 |
| 2024-04-23 | 4.780 | 4.790 | 4.460 | 4.530 | 4.530 | 28,730,512 |
| 2024-04-22 | 4.290 | 4.700 | 4.270 | 4.700 | 4.700 | 13,421,073 |
| 2024-04-19 | 4.240 | 4.360 | 4.220 | 4.270 | 4.270 | 4,008,890 |
| 2024-04-18 | 4.260 | 4.290 | 4.220 | 4.230 | 4.230 | 3,951,216 |
| 2024-04-17 | 4.070 | 4.280 | 4.070 | 4.260 | 4.260 | 6,109,237 |
| 2024-04-16 | 4.270 | 4.270 | 4.050 | 4.070 | 4.070 | 9,699,480 |
| 2024-04-15 | 4.380 | 4.380 | 4.180 | 4.270 | 4.270 | 7,259,312 |
| 2024-04-12 | 4.380 | 4.410 | 4.340 | 4.380 | 4.380 | 5,070,360 |
| 2024-04-11 | 4.280 | 4.430 | 4.260 | 4.370 | 4.370 | 6,220,710 |
| 2024-04-10 | 4.350 | 4.370 | 4.250 | 4.300 | 4.300 | 5,235,284 |
| 2024-04-09 | 4.330 | 4.420 | 4.290 | 4.350 | 4.350 | 5,655,660 |
| 2024-04-08 | 4.410 | 4.410 | 4.300 | 4.330 | 4.330 | 6,814,600 |
| 2024-04-03 | 4.280 | 4.400 | 4.260 | 4.380 | 4.380 | 6,556,056 |
| 2024-04-02 | 4.230 | 4.310 | 4.220 | 4.290 | 4.290 | 5,210,664 |
| 2024-04-01 | 4.190 | 4.230 | 4.170 | 4.220 | 4.220 | 4,007,663 |
| 2024-03-29 | 4.110 | 4.240 | 4.110 | 4.190 | 4.190 | 2,015,700 |
| 2024-03-28 | 4.100 | 4.180 | 4.100 | 4.140 | 4.140 | 3,102,300 |
| 2024-03-27 | 4.150 | 4.210 | 4.080 | 4.100 | 4.100 | 3,536,021 |
| 2024-03-26 | 4.160 | 4.200 | 4.110 | 4.150 | 4.150 | 3,293,290 |
| 2024-03-25 | 4.260 | 4.280 | 4.170 | 4.180 | 4.180 | 3,329,285 |
| 2024-03-22 | 4.310 | 4.330 | 4.240 | 4.260 | 4.260 | 2,846,408 |
| 2024-03-21 | 4.280 | 4.320 | 4.260 | 4.310 | 4.310 | 2,884,714 |
| 2024-03-20 | 4.270 | 4.320 | 4.220 | 4.300 | 4.300 | 6,774,679 |
| 2024-03-19 | 4.190 | 4.450 | 4.180 | 4.310 | 4.310 | 9,848,073 |
| 2024-03-18 | 4.170 | 4.200 | 4.160 | 4.180 | 4.180 | 4,242,729 |
| 2024-03-15 | 4.110 | 4.150 | 4.080 | 4.150 | 4.150 | 3,321,147 |
| 2024-03-14 | 4.080 | 4.130 | 4.060 | 4.110 | 4.110 | 3,791,860 |
| 2024-03-13 | 4.110 | 4.130 | 4.060 | 4.090 | 4.090 | 3,633,700 |
| 2024-03-12 | 4.110 | 4.140 | 4.070 | 4.130 | 4.130 | 4,214,208 |
| 2024-03-11 | 4.080 | 4.130 | 4.050 | 4.130 | 4.130 | 3,382,537 |
| 2024-03-08 | 4.070 | 4.090 | 4.020 | 4.090 | 4.090 | 3,406,612 |
| 2024-03-07 | 4.020 | 4.120 | 4.010 | 4.070 | 4.070 | 6,011,683 |
| 2024-03-06 | 3.970 | 4.040 | 3.960 | 4.010 | 4.010 | 3,360,201 |
| 2024-03-05 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 2,979,500 |
| 2024-03-04 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 3,211,200 |
| 2024-03-01 | 4.030 | 4.070 | 3.990 | 4.040 | 4.040 | 4,997,166 |
| 2024-02-29 | 3.970 | 4.040 | 3.930 | 4.030 | 4.030 | 8,148,280 |
| 2024-02-28 | 4.140 | 4.200 | 3.980 | 4.010 | 4.010 | 9,860,181 |
| 2024-02-27 | 4.090 | 4.140 | 4.050 | 4.140 | 4.140 | 4,596,801 |
| 2024-02-26 | 4.110 | 4.150 | 4.080 | 4.110 | 4.110 | 5,549,406 |
| 2024-02-23 | 4.100 | 4.140 | 4.080 | 4.130 | 4.130 | 3,597,154 |
| 2024-02-22 | 4.060 | 4.100 | 4.040 | 4.100 | 4.100 | 5,160,940 |
| 2024-02-21 | 3.960 | 4.120 | 3.950 | 4.060 | 4.060 | 6,918,385 |
| 2024-02-20 | 3.980 | 4.000 | 3.930 | 3.990 | 3.990 | 4,151,225 |
| 2024-02-19 | 3.870 | 4.060 | 3.870 | 3.990 | 3.990 | 12,598,798 |
| 2024-02-08 | 3.560 | 3.880 | 3.540 | 3.830 | 3.830 | 12,599,295 |
| 2024-02-07 | 3.670 | 3.700 | 3.520 | 3.570 | 3.570 | 11,094,133 |
| 2024-02-06 | 3.610 | 3.830 | 3.510 | 3.670 | 3.670 | 12,826,062 |
| 2024-02-05 | 3.950 | 3.950 | 3.600 | 3.660 | 3.660 | 19,069,742 |
| 2024-02-02 | 4.100 | 4.130 | 3.840 | 4.000 | 4.000 | 12,922,521 |
| 2024-02-01 | 4.200 | 4.230 | 4.080 | 4.100 | 4.100 | 11,766,074 |
| 2024-01-31 | 4.360 | 4.380 | 4.170 | 4.170 | 4.170 | 10,168,022 |
| 2024-01-30 | 4.490 | 4.550 | 4.370 | 4.380 | 4.380 | 6,477,473 |
| 2024-01-29 | 4.510 | 4.620 | 4.510 | 4.510 | 4.510 | 8,419,698 |
| 2024-01-26 | 4.430 | 4.560 | 4.420 | 4.530 | 4.530 | 6,073,037 |
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.