Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.940	5.020	4.880	5.020	4.702	9,016,951
2023-05-04	4.760	4.970	4.760	4.960	4.646	8,458,520
2023-04-28	4.750	4.840	4.690	4.780	4.478	13,331,187
2023-04-27	4.660	4.750	4.560	4.720	4.421	24,220,143
2023-04-26	4.400	4.540	4.350	4.520	4.234	6,583,076
2023-04-25	4.510	4.520	4.340	4.400	4.122	5,117,288
2023-04-24	4.570	4.570	4.460	4.490	4.206	4,654,501
2023-04-21	4.630	4.650	4.550	4.570	4.281	4,109,497
2023-04-20	4.680	4.680	4.630	4.650	4.356	3,642,637
2023-04-19	4.660	4.710	4.630	4.670	4.375	5,515,479
2023-04-18	4.580	4.740	4.580	4.670	4.375	6,856,594
2023-04-17	4.650	4.650	4.550	4.570	4.281	6,031,879
2023-04-14	4.610	4.650	4.600	4.640	4.346	3,521,464
2023-04-13	4.630	4.660	4.590	4.600	4.309	4,026,124
2023-04-12	4.610	4.680	4.610	4.650	4.356	4,132,043
2023-04-11	4.560	4.650	4.540	4.630	4.337	4,998,059
2023-04-10	4.530	4.570	4.520	4.550	4.262	2,923,619
2023-04-07	4.500	4.560	4.480	4.550	4.262	3,400,459
2023-04-06	4.500	4.530	4.460	4.510	4.225	2,632,501
2023-04-04	4.530	4.550	4.480	4.520	4.234	2,868,360
2023-04-03	4.530	4.610	4.510	4.520	4.234	4,622,812
2023-03-31	4.400	4.530	4.380	4.520	4.234	4,377,156
2023-03-30	4.500	4.520	4.320	4.390	4.112	6,866,511
2023-03-29	4.560	4.570	4.500	4.500	4.215	3,836,300
2023-03-28	4.560	4.580	4.550	4.570	4.281	2,915,995
2023-03-27	4.580	4.590	4.550	4.560	4.272	2,381,547
2023-03-24	4.590	4.610	4.560	4.570	4.281	4,238,280
2023-03-23	4.610	4.640	4.590	4.610	4.318	3,199,741
2023-03-22	4.650	4.650	4.610	4.610	4.318	2,905,790
2023-03-21	4.630	4.630	4.590	4.630	4.337	3,497,825
2023-03-20	4.650	4.670	4.590	4.590	4.300	5,195,301
2023-03-17	4.550	4.680	4.550	4.640	4.346	6,145,758
2023-03-16	4.530	4.570	4.520	4.550	4.262	3,389,060
2023-03-15	4.550	4.570	4.520	4.540	4.253	3,699,841
2023-03-14	4.540	4.630	4.520	4.530	4.243	5,412,649
2023-03-13	4.580	4.610	4.480	4.530	4.243	6,635,724
2023-03-10	4.590	4.640	4.580	4.590	4.300	3,587,800
2023-03-09	4.630	4.640	4.580	4.590	4.300	4,331,200
2023-03-08	4.630	4.660	4.610	4.630	4.337	5,054,083
2023-03-07	4.700	4.740	4.630	4.640	4.346	5,333,200
2023-03-06	4.740	4.760	4.690	4.690	4.393	4,213,114
2023-03-03	4.680	4.760	4.670	4.720	4.421	5,492,370
2023-03-02	4.650	4.720	4.640	4.670	4.375	4,825,133
2023-03-01	4.620	4.670	4.590	4.650	4.356	5,646,495
2023-02-28	4.650	4.700	4.620	4.650	4.356	4,225,944
2023-02-27	4.710	4.730	4.620	4.640	4.346	5,252,396
2023-02-24	4.710	4.750	4.680	4.710	4.412	3,544,852
2023-02-23	4.780	4.790	4.680	4.700	4.403	4,738,900
2023-02-22	4.730	4.810	4.700	4.760	4.459	6,530,053
2023-02-21	4.670	4.780	4.670	4.730	4.431	8,349,086
2023-02-20	4.650	4.670	4.580	4.640	4.346	4,804,133
2023-02-17	4.610	4.700	4.610	4.650	4.356	5,765,487
2023-02-16	4.600	4.720	4.600	4.610	4.318	8,928,990
2023-02-15	4.620	4.620	4.560	4.600	4.309	5,436,321
2023-02-14	4.520	4.700	4.520	4.640	4.346	7,274,240
2023-02-13	4.520	4.540	4.470	4.520	4.234	5,022,977
2023-02-10	4.520	4.560	4.500	4.520	4.234	2,646,019
2023-02-09	4.440	4.530	4.430	4.520	4.234	4,225,367
2023-02-08	4.420	4.470	4.410	4.440	4.159	3,517,668
2023-02-07	4.470	4.470	4.400	4.420	4.140	6,041,547

← NewerPage 15 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.