Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.060	4.150	4.050	4.140	3.878	2,419,059
2022-11-03	4.120	4.120	4.040	4.060	3.803	2,776,653
2022-11-02	4.070	4.140	4.060	4.130	3.869	1,913,004
2022-11-01	4.040	4.090	4.010	4.080	3.822	2,042,238
2022-10-31	4.030	4.080	3.990	4.010	3.756	4,556,870
2022-10-28	4.250	4.250	4.110	4.110	3.850	7,328,096
2022-10-27	4.230	4.340	4.210	4.330	4.056	4,631,807
2022-10-26	4.240	4.330	4.210	4.240	3.972	3,591,343
2022-10-25	4.210	4.240	4.130	4.240	3.972	3,352,300
2022-10-24	4.340	4.340	4.190	4.200	3.934	2,999,032
2022-10-21	4.210	4.370	4.210	4.340	4.065	4,260,768
2022-10-20	4.240	4.280	4.190	4.230	3.962	3,012,546
2022-10-19	4.290	4.340	4.240	4.250	3.981	3,219,629
2022-10-18	4.270	4.320	4.230	4.300	4.028	2,827,341
2022-10-17	4.180	4.260	4.170	4.250	3.981	1,631,060
2022-10-14	4.140	4.210	4.130	4.190	3.925	2,229,024
2022-10-13	4.110	4.150	4.070	4.110	3.850	1,799,804
2022-10-12	4.060	4.150	4.040	4.120	3.859	2,232,497
2022-10-11	4.050	4.060	3.960	4.060	3.803	2,412,128
2022-10-10	4.200	4.220	4.000	4.030	3.775	3,635,600
2022-09-30	4.190	4.210	4.160	4.190	3.925	1,710,455
2022-09-29	4.230	4.240	4.160	4.170	3.906	2,090,583
2022-09-28	4.290	4.300	4.190	4.190	3.925	1,744,448
2022-09-27	4.320	4.340	4.170	4.280	4.009	4,702,584
2022-09-26	4.410	4.410	4.280	4.310	4.037	2,378,358
2022-09-23	4.430	4.510	4.390	4.400	4.122	2,371,514
2022-09-22	4.490	4.520	4.450	4.480	4.197	1,408,700
2022-09-21	4.390	4.520	4.330	4.490	4.206	2,389,186
2022-09-20	4.360	4.440	4.360	4.410	4.131	2,059,186
2022-09-19	4.470	4.470	4.300	4.350	4.075	3,773,073
2022-09-16	4.640	4.640	4.430	4.450	4.169	4,557,400
2022-09-15	4.650	4.680	4.540	4.600	4.309	3,012,400
2022-09-14	4.650	4.690	4.600	4.650	4.356	3,940,220
2022-09-13	4.680	4.740	4.650	4.700	4.403	3,470,994
2022-09-09	4.570	4.760	4.560	4.650	4.356	4,940,586
2022-09-08	4.540	4.600	4.520	4.580	4.290	3,201,750
2022-09-07	4.560	4.590	4.530	4.540	4.253	2,608,729
2022-09-06	4.590	4.640	4.550	4.600	4.309	2,765,400
2022-09-05	4.500	4.610	4.490	4.600	4.309	3,999,610
2022-09-02	4.390	4.520	4.380	4.520	4.234	3,697,703
2022-09-01	4.600	4.620	4.470	4.490	4.206	7,882,633
2022-08-31	4.750	4.750	4.610	4.620	4.328	6,864,375
2022-08-30	4.910	4.950	4.720	4.750	4.450	11,947,580
2022-08-29	4.810	5.000	4.730	4.940	4.628	9,313,334
2022-08-26	4.670	4.920	4.670	4.890	4.581	12,792,366
2022-08-25	4.700	4.700	4.630	4.690	4.393	3,438,223
2022-08-24	4.720	4.760	4.660	4.680	4.384	5,065,818
2022-08-23	4.740	4.760	4.690	4.720	4.421	3,809,815
2022-08-22	4.640	4.750	4.590	4.720	4.421	4,228,053
2022-08-19	4.620	4.740	4.590	4.660	4.365	4,342,285
2022-08-18	4.680	4.720	4.610	4.620	4.328	3,762,678
2022-08-17	4.780	4.780	4.690	4.710	4.412	5,156,809
2022-08-16	4.710	4.780	4.710	4.760	4.459	4,045,469
2022-08-15	4.640	4.730	4.600	4.710	4.412	4,219,511
2022-08-12	4.600	4.660	4.550	4.640	4.346	2,755,107
2022-08-11	4.640	4.730	4.590	4.620	4.328	5,210,300
2022-08-10	4.590	4.680	4.560	4.650	4.356	4,090,863
2022-08-09	4.570	4.610	4.520	4.610	4.318	3,557,804
2022-08-08	4.520	4.590	4.490	4.570	4.281	3,697,134
2022-08-05	4.460	4.520	4.440	4.500	4.215	3,778,900

← NewerPage 17 of 21 · 1,219 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.