Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.540	4.630	4.530	4.620	4.620	6,489,893
2023-10-31	4.520	4.570	4.490	4.540	4.540	4,956,545
2023-10-30	4.450	4.510	4.450	4.500	4.500	3,148,967
2023-10-27	4.390	4.500	4.350	4.480	4.480	4,605,435
2023-10-26	4.390	4.400	4.340	4.400	4.400	4,361,900
2023-10-25	4.410	4.460	4.390	4.410	4.410	5,679,274
2023-10-24	4.350	4.410	4.350	4.370	4.370	4,953,400
2023-10-23	4.430	4.430	4.340	4.350	4.350	4,544,757
2023-10-20	4.430	4.470	4.410	4.420	4.420	3,881,640
2023-10-19	4.470	4.500	4.430	4.440	4.440	4,288,985
2023-10-18	4.530	4.540	4.480	4.480	4.480	4,678,900
2023-10-17	4.600	4.600	4.520	4.540	4.540	3,803,869
2023-10-16	4.640	4.690	4.560	4.580	4.580	4,175,146
2023-10-13	4.650	4.700	4.610	4.620	4.620	4,712,069
2023-10-12	4.620	4.670	4.610	4.660	4.660	4,103,249
2023-10-11	4.620	4.650	4.610	4.610	4.610	4,819,187
2023-10-10	4.630	4.650	4.610	4.640	4.640	3,099,860
2023-10-09	4.670	4.690	4.620	4.620	4.620	4,450,280
2023-09-28	4.680	4.730	4.680	4.680	4.680	4,762,144
2023-09-27	4.700	4.730	4.660	4.680	4.680	5,043,945
2023-09-26	4.670	4.710	4.660	4.670	4.670	3,881,408
2023-09-25	4.700	4.720	4.670	4.710	4.710	4,649,900
2023-09-22	4.660	4.700	4.650	4.700	4.700	4,567,055
2023-09-21	4.620	4.720	4.620	4.680	4.680	6,383,419
2023-09-20	4.610	4.680	4.570	4.650	4.650	6,099,962
2023-09-19	4.620	4.650	4.570	4.600	4.600	3,424,689
2023-09-18	4.590	4.640	4.580	4.610	4.610	3,471,539
2023-09-15	4.590	4.600	4.550	4.600	4.600	4,488,700
2023-09-14	4.570	4.580	4.530	4.560	4.560	4,712,720
2023-09-13	4.580	4.610	4.540	4.570	4.570	3,180,155
2023-09-12	4.560	4.670	4.560	4.590	4.590	4,528,786
2023-09-11	4.540	4.590	4.500	4.570	4.570	4,605,525
2023-09-08	4.450	4.520	4.430	4.500	4.500	4,728,101
2023-09-07	4.520	4.520	4.430	4.440	4.440	5,478,969
2023-09-06	4.560	4.560	4.460	4.510	4.510	4,714,651
2023-09-05	4.590	4.600	4.520	4.530	4.530	5,238,200
2023-09-04	4.460	4.670	4.460	4.620	4.620	7,990,080
2023-09-01	4.450	4.520	4.440	4.470	4.470	6,463,180
2023-08-31	4.520	4.560	4.450	4.460	4.460	6,149,422
2023-08-30	4.620	4.650	4.510	4.520	4.520	7,128,680
2023-08-29	4.510	4.700	4.510	4.630	4.630	8,687,473
2023-08-28	4.800	4.850	4.560	4.560	4.560	15,825,689
2023-08-25	4.710	4.800	4.680	4.710	4.710	5,563,998
2023-08-24	4.750	4.780	4.680	4.680	4.680	4,940,519
2023-08-23	4.780	4.830	4.750	4.770	4.770	6,326,260
2023-08-22	4.750	4.820	4.660	4.800	4.800	7,918,920
2023-08-21	4.730	4.790	4.720	4.730	4.730	3,575,174
2023-08-18	4.760	4.810	4.720	4.720	4.720	4,569,838
2023-08-17	4.690	4.770	4.680	4.760	4.760	4,436,780
2023-08-16	4.750	4.770	4.700	4.700	4.700	4,582,669
2023-08-15	4.780	4.800	4.720	4.730	4.730	3,479,863
2023-08-14	4.750	4.800	4.720	4.770	4.770	4,431,288
2023-08-11	4.840	4.880	4.760	4.760	4.760	4,727,287
2023-08-10	4.840	4.870	4.810	4.820	4.820	3,424,971
2023-08-09	4.860	4.900	4.840	4.850	4.850	4,164,969
2023-08-08	4.870	4.890	4.830	4.860	4.860	4,315,870
2023-08-07	4.920	4.950	4.840	4.860	4.860	6,657,921
2023-08-04	4.970	5.030	4.920	4.920	4.920	6,478,717
2023-08-03	4.940	4.970	4.900	4.950	4.950	8,755,327
2023-08-02	4.990	5.030	4.940	4.970	4.970	10,036,410

← NewerPage 13 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.