Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.310	4.440	4.280	4.440	4.440	5,760,501
2024-01-24	4.160	4.300	4.100	4.290	4.290	7,575,304
2024-01-23	4.180	4.200	4.080	4.140	4.140	9,972,697
2024-01-22	4.460	4.500	4.190	4.190	4.190	8,847,328
2024-01-19	4.520	4.530	4.450	4.470	4.470	4,385,709
2024-01-18	4.600	4.640	4.410	4.510	4.510	10,377,888
2024-01-17	4.650	4.680	4.600	4.620	4.620	5,560,535
2024-01-16	4.660	4.670	4.580	4.640	4.640	4,748,018
2024-01-15	4.650	4.670	4.620	4.670	4.670	3,841,328
2024-01-12	4.660	4.680	4.630	4.650	4.650	4,764,746
2024-01-11	4.640	4.660	4.620	4.650	4.650	3,777,300
2024-01-10	4.660	4.680	4.610	4.650	4.650	3,351,221
2024-01-09	4.630	4.690	4.620	4.650	4.650	3,587,249
2024-01-08	4.700	4.700	4.640	4.640	4.640	5,203,398
2024-01-05	4.720	4.800	4.670	4.710	4.710	6,167,500
2024-01-04	4.700	4.730	4.650	4.720	4.720	5,306,134
2024-01-03	4.630	4.690	4.610	4.680	4.680	4,597,706
2024-01-02	4.540	4.650	4.520	4.640	4.640	6,946,146
2023-12-29	4.490	4.530	4.480	4.520	4.520	4,967,199
2023-12-28	4.470	4.540	4.420	4.510	4.510	4,665,345
2023-12-27	4.430	4.470	4.400	4.460	4.460	4,261,174
2023-12-26	4.450	4.470	4.410	4.430	4.430	4,375,476
2023-12-25	4.450	4.490	4.410	4.430	4.430	3,962,507
2023-12-22	4.520	4.520	4.440	4.470	4.470	5,069,078
2023-12-21	4.470	4.520	4.420	4.520	4.520	5,292,803
2023-12-20	4.530	4.560	4.470	4.480	4.480	5,661,070
2023-12-19	4.520	4.550	4.490	4.520	4.520	4,781,216
2023-12-18	4.600	4.600	4.520	4.520	4.520	4,805,946
2023-12-15	4.640	4.640	4.570	4.590	4.590	4,626,415
2023-12-14	4.610	4.630	4.570	4.610	4.610	3,666,428
2023-12-13	4.580	4.640	4.580	4.580	4.580	4,318,378
2023-12-12	4.550	4.600	4.530	4.600	4.600	4,684,173
2023-12-11	4.490	4.560	4.430	4.540	4.540	7,266,581
2023-12-08	4.580	4.610	4.500	4.510	4.510	7,982,827
2023-12-07	4.570	4.590	4.530	4.580	4.580	4,515,488
2023-12-06	4.530	4.610	4.530	4.580	4.580	3,756,988
2023-12-05	4.630	4.630	4.560	4.570	4.570	3,358,610
2023-12-04	4.590	4.630	4.580	4.610	4.610	5,389,200
2023-12-01	4.530	4.600	4.520	4.580	4.580	4,497,244
2023-11-30	4.560	4.580	4.510	4.540	4.540	6,115,525
2023-11-29	4.650	4.660	4.560	4.560	4.560	5,954,898
2023-11-28	4.640	4.650	4.590	4.630	4.630	5,688,624
2023-11-27	4.690	4.700	4.610	4.630	4.630	5,255,625
2023-11-24	4.710	4.730	4.680	4.680	4.680	5,473,209
2023-11-23	4.700	4.730	4.680	4.700	4.700	4,145,289
2023-11-22	4.720	4.740	4.680	4.690	4.690	4,757,947
2023-11-21	4.710	4.740	4.700	4.710	4.710	3,442,167
2023-11-20	4.690	4.740	4.680	4.710	4.710	5,418,445
2023-11-17	4.680	4.720	4.660	4.710	4.710	4,136,306
2023-11-16	4.700	4.740	4.690	4.690	4.690	3,844,640
2023-11-15	4.700	4.730	4.680	4.710	4.710	5,052,363
2023-11-14	4.660	4.680	4.630	4.680	4.680	4,039,198
2023-11-13	4.660	4.670	4.620	4.670	4.670	5,393,112
2023-11-10	4.610	4.670	4.600	4.640	4.640	4,750,199
2023-11-09	4.630	4.650	4.590	4.620	4.620	4,799,400
2023-11-08	4.650	4.680	4.620	4.640	4.640	5,635,608
2023-11-07	4.640	4.660	4.580	4.640	4.640	4,166,317
2023-11-06	4.600	4.650	4.590	4.650	4.650	5,312,853
2023-11-03	4.590	4.630	4.570	4.620	4.620	4,273,757
2023-11-02	4.620	4.640	4.550	4.620	4.620	4,096,087

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.