Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.950	5.010	4.900	5.010	5.010	14,003,544
2023-07-31	4.870	5.020	4.870	4.940	4.940	13,070,697
2023-07-28	4.850	4.900	4.780	4.870	4.870	13,351,893
2023-07-27	4.720	5.030	4.710	4.870	4.870	22,621,977
2023-07-26	4.690	4.700	4.650	4.690	4.690	5,531,268
2023-07-25	4.630	4.680	4.620	4.660	4.660	5,677,179
2023-07-24	4.610	4.610	4.570	4.600	4.600	2,411,507
2023-07-21	4.590	4.620	4.580	4.600	4.600	3,345,033
2023-07-20	4.640	4.650	4.580	4.600	4.600	4,590,976
2023-07-19	4.640	4.670	4.630	4.630	4.630	3,965,866
2023-07-18	4.650	4.660	4.620	4.640	4.640	4,245,214
2023-07-17	4.640	4.700	4.620	4.650	4.650	6,682,484
2023-07-14	4.600	4.730	4.600	4.610	4.610	9,298,752
2023-07-13	4.880	4.940	4.840	4.900	4.590	9,290,479
2023-07-12	4.880	4.900	4.850	4.880	4.571	6,662,247
2023-07-11	4.870	4.890	4.860	4.870	4.562	4,196,269
2023-07-10	4.960	4.960	4.860	4.870	4.562	5,422,588
2023-07-07	4.930	4.970	4.900	4.920	4.609	7,693,000
2023-07-06	4.900	4.990	4.860	4.910	4.599	8,746,264
2023-07-05	4.830	4.960	4.830	4.900	4.590	10,542,712
2023-07-04	4.860	4.880	4.820	4.840	4.534	4,627,812
2023-07-03	4.810	4.860	4.750	4.860	4.553	7,279,700
2023-06-30	4.790	4.840	4.780	4.800	4.496	6,064,088
2023-06-29	4.740	4.800	4.740	4.770	4.468	4,104,002
2023-06-28	4.740	4.770	4.670	4.760	4.459	5,041,277
2023-06-27	4.650	4.740	4.650	4.740	4.440	5,839,711
2023-06-26	4.730	4.750	4.660	4.660	4.365	5,321,091
2023-06-21	4.750	4.800	4.730	4.740	4.440	5,528,036
2023-06-20	4.810	4.820	4.710	4.740	4.440	5,795,435
2023-06-19	4.880	4.910	4.780	4.820	4.515	8,493,252
2023-06-16	4.850	4.920	4.850	4.860	4.553	9,847,905
2023-06-15	4.980	5.040	4.880	4.900	4.590	18,123,655
2023-06-14	5.270	5.270	4.990	5.060	4.740	33,586,484
2023-06-13	4.780	4.830	4.740	4.800	4.496	7,377,558
2023-06-12	4.770	4.810	4.740	4.760	4.459	6,050,497
2023-06-09	4.740	4.830	4.730	4.800	4.496	8,475,139
2023-06-08	4.790	4.810	4.700	4.710	4.412	8,424,054
2023-06-07	4.700	4.850	4.700	4.790	4.487	11,616,339
2023-06-06	4.960	4.970	4.700	4.740	4.440	24,069,872
2023-06-05	5.020	5.070	4.950	4.980	4.665	11,046,051
2023-06-02	5.050	5.220	4.960	5.020	4.702	22,256,983
2023-06-01	5.520	5.540	4.990	5.060	4.740	38,735,722
2023-05-31	5.540	5.540	5.540	5.540	5.190	0
2023-05-30	5.310	5.540	5.300	5.540	5.190	8,420,155
2023-05-29	5.410	5.430	5.280	5.300	4.965	5,815,027
2023-05-26	5.220	5.440	5.190	5.430	5.087	7,668,210
2023-05-25	5.140	5.280	5.120	5.240	4.909	6,239,595
2023-05-24	5.120	5.220	5.100	5.180	4.852	9,578,812
2023-05-23	5.080	5.140	5.020	5.050	4.731	4,408,496
2023-05-22	5.140	5.140	5.020	5.090	4.768	6,336,118
2023-05-19	5.190	5.190	5.140	5.150	4.824	2,499,734
2023-05-18	5.150	5.180	5.090	5.180	4.852	3,834,710
2023-05-17	5.120	5.190	5.060	5.160	4.834	5,365,937
2023-05-16	5.100	5.210	5.090	5.120	4.796	5,564,127
2023-05-15	5.120	5.240	5.080	5.090	4.768	5,680,903
2023-05-12	5.170	5.250	5.140	5.150	4.824	6,623,423
2023-05-11	4.930	5.190	4.900	5.190	4.862	9,335,140
2023-05-10	4.840	4.990	4.830	4.940	4.628	6,635,769
2023-05-09	5.040	5.040	4.870	4.920	4.609	8,087,735
2023-05-08	5.060	5.080	4.980	5.010	4.693	6,712,833

← NewerPage 14 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.