Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.430	4.530	4.410	4.480	4.197	4,226,263
2023-02-03	4.400	4.480	4.380	4.450	4.169	4,757,637
2023-02-02	4.410	4.420	4.370	4.400	4.122	5,477,403
2023-02-01	4.400	4.460	4.390	4.400	4.122	4,955,263
2023-01-31	4.330	4.430	4.330	4.390	4.112	7,623,603
2023-01-30	4.220	4.320	4.220	4.300	4.028	7,772,088
2023-01-20	4.140	4.220	4.140	4.200	3.934	6,075,077
2023-01-19	4.140	4.160	4.120	4.150	3.887	4,326,235
2023-01-18	4.160	4.160	4.120	4.150	3.887	4,450,681
2023-01-17	4.180	4.190	4.150	4.160	3.897	3,098,337
2023-01-16	4.180	4.200	4.170	4.180	3.916	3,844,826
2023-01-13	4.180	4.190	4.170	4.190	3.925	2,178,038
2023-01-12	4.200	4.210	4.160	4.170	3.906	3,408,135
2023-01-11	4.180	4.270	4.160	4.210	3.944	5,255,687
2023-01-10	4.210	4.210	4.140	4.170	3.906	3,153,252
2023-01-09	4.190	4.220	4.180	4.210	3.944	2,415,800
2023-01-06	4.250	4.250	4.180	4.190	3.925	4,618,680
2023-01-05	4.250	4.270	4.220	4.250	3.981	4,376,835
2023-01-04	4.250	4.280	4.210	4.260	3.991	4,190,500
2023-01-03	4.180	4.260	4.170	4.250	3.981	4,760,170
2022-12-30	4.220	4.230	4.140	4.180	3.916	7,502,030
2022-12-29	4.130	4.330	4.090	4.250	3.981	7,492,453
2022-12-28	4.230	4.230	4.120	4.130	3.869	4,958,000
2022-12-27	4.250	4.260	4.210	4.250	3.981	3,785,030
2022-12-26	4.250	4.260	4.220	4.260	3.991	3,092,050
2022-12-23	4.250	4.270	4.200	4.260	3.991	2,163,369
2022-12-22	4.240	4.320	4.240	4.250	3.981	2,587,739
2022-12-21	4.260	4.290	4.210	4.240	3.972	3,095,708
2022-12-20	4.290	4.360	4.080	4.300	4.028	6,668,746
2022-12-19	4.480	4.490	4.260	4.290	4.019	6,216,707
2022-12-16	4.490	4.530	4.460	4.470	4.187	3,806,600
2022-12-15	4.510	4.520	4.470	4.500	4.215	2,442,569
2022-12-14	4.560	4.570	4.470	4.500	4.215	4,834,500
2022-12-13	4.560	4.590	4.530	4.560	4.272	4,422,290
2022-12-12	4.670	4.680	4.550	4.570	4.281	6,938,884
2022-12-09	4.620	4.710	4.580	4.660	4.365	5,357,050
2022-12-08	4.730	4.730	4.580	4.600	4.309	8,057,339
2022-12-07	4.720	4.850	4.670	4.740	4.440	9,578,332
2022-12-06	4.600	4.830	4.590	4.750	4.450	12,435,919
2022-12-05	4.550	4.640	4.530	4.620	4.328	8,010,629
2022-12-02	4.560	4.590	4.480	4.550	4.262	5,681,581
2022-12-01	4.530	4.630	4.520	4.560	4.272	6,633,805
2022-11-30	4.530	4.550	4.460	4.520	4.234	9,039,727
2022-11-29	4.520	4.590	4.490	4.520	4.234	7,536,068
2022-11-28	4.480	4.550	4.390	4.500	4.215	6,690,078
2022-11-25	4.450	4.570	4.450	4.500	4.215	4,180,321
2022-11-24	4.410	4.530	4.410	4.470	4.187	3,638,130
2022-11-23	4.510	4.530	4.370	4.420	4.140	4,914,385
2022-11-22	4.490	4.630	4.480	4.540	4.253	5,887,997
2022-11-21	4.420	4.520	4.380	4.490	4.206	4,838,508
2022-11-18	4.430	4.470	4.390	4.420	4.140	5,685,572
2022-11-17	4.330	4.480	4.320	4.430	4.150	5,947,323
2022-11-16	4.360	4.380	4.330	4.340	4.065	3,250,430
2022-11-15	4.300	4.360	4.300	4.360	4.084	4,041,553
2022-11-14	4.360	4.400	4.290	4.300	4.028	3,130,529
2022-11-11	4.380	4.430	4.310	4.330	4.056	3,279,289
2022-11-10	4.270	4.360	4.270	4.330	4.056	2,797,093
2022-11-09	4.290	4.330	4.270	4.320	4.047	3,880,596
2022-11-08	4.190	4.320	4.180	4.280	4.009	2,711,376
2022-11-07	4.160	4.230	4.160	4.200	3.934	2,938,644

← NewerPage 16 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.