Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.450 | 4.480 | 4.390 | 4.470 | 4.187 | 4,653,800 |
| 2022-08-03 | 4.490 | 4.550 | 4.400 | 4.430 | 4.150 | 4,969,685 |
| 2022-08-02 | 4.610 | 4.610 | 4.430 | 4.460 | 4.178 | 8,256,068 |
| 2022-08-01 | 4.770 | 4.770 | 4.640 | 4.660 | 4.365 | 4,108,280 |
| 2022-07-29 | 4.720 | 4.840 | 4.680 | 4.750 | 4.450 | 4,617,634 |
| 2022-07-28 | 4.680 | 4.740 | 4.670 | 4.710 | 4.412 | 2,777,126 |
| 2022-07-27 | 4.720 | 4.760 | 4.660 | 4.690 | 4.393 | 4,563,670 |
| 2022-07-26 | 4.540 | 4.770 | 4.530 | 4.740 | 4.440 | 7,719,187 |
| 2022-07-25 | 4.530 | 4.590 | 4.510 | 4.540 | 4.253 | 3,929,048 |
| 2022-07-22 | 4.530 | 4.660 | 4.520 | 4.570 | 4.281 | 3,858,316 |
| 2022-07-21 | 4.660 | 4.730 | 4.580 | 4.580 | 4.290 | 4,180,650 |
| 2022-07-20 | 4.590 | 4.750 | 4.560 | 4.700 | 4.403 | 6,957,884 |
| 2022-07-19 | 4.520 | 4.640 | 4.470 | 4.590 | 4.300 | 6,630,267 |
| 2022-07-18 | 4.500 | 4.530 | 4.440 | 4.520 | 4.234 | 3,115,480 |
| 2022-07-15 | 4.360 | 4.610 | 4.360 | 4.520 | 4.234 | 7,442,398 |
| 2022-07-14 | 4.480 | 4.520 | 4.400 | 4.420 | 4.140 | 8,249,587 |
| 2022-07-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.122 | 2,073,801 |
| 2022-07-12 | 4.300 | 4.300 | 4.170 | 4.190 | 3.925 | 3,898,272 |
| 2022-07-11 | 4.350 | 4.350 | 4.250 | 4.290 | 4.019 | 2,981,929 |
| 2022-07-08 | 4.480 | 4.480 | 4.320 | 4.340 | 4.065 | 4,977,890 |
| 2022-07-07 | 4.400 | 4.490 | 4.390 | 4.440 | 4.159 | 1,793,763 |
| 2022-07-06 | 4.470 | 4.480 | 4.340 | 4.390 | 4.112 | 4,242,205 |
| 2022-07-05 | 4.550 | 4.550 | 4.470 | 4.490 | 4.206 | 2,968,171 |
| 2022-07-04 | 4.560 | 4.630 | 4.510 | 4.530 | 4.243 | 3,512,486 |
| 2022-07-01 | 4.520 | 4.610 | 4.510 | 4.560 | 4.272 | 2,522,415 |
| 2022-06-30 | 4.630 | 4.630 | 4.510 | 4.530 | 4.243 | 5,132,210 |
| 2022-06-29 | 4.600 | 4.780 | 4.570 | 4.620 | 4.328 | 8,036,077 |
| 2022-06-28 | 4.500 | 4.590 | 4.420 | 4.560 | 4.272 | 4,478,340 |
| 2022-06-27 | 4.620 | 4.650 | 4.500 | 4.520 | 4.234 | 5,850,595 |
| 2022-06-24 | 4.680 | 4.680 | 4.610 | 4.650 | 4.356 | 4,132,600 |
| 2022-06-23 | 4.710 | 4.710 | 4.630 | 4.680 | 4.384 | 3,175,382 |
| 2022-06-22 | 4.690 | 4.770 | 4.680 | 4.690 | 4.393 | 3,756,228 |
| 2022-06-21 | 4.790 | 4.790 | 4.670 | 4.680 | 4.384 | 5,612,701 |
| 2022-06-20 | 4.730 | 4.830 | 4.730 | 4.780 | 4.478 | 5,204,545 |
| 2022-06-17 | 4.820 | 4.870 | 4.770 | 4.810 | 4.506 | 5,486,557 |
| 2022-06-16 | 4.990 | 5.030 | 4.860 | 4.880 | 4.571 | 8,346,815 |
| 2022-06-15 | 5.110 | 5.110 | 4.970 | 5.000 | 4.684 | 15,481,928 |
| 2022-06-14 | 5.860 | 5.920 | 5.810 | 5.830 | 4.618 | 14,493,192 |
| 2022-06-13 | 5.980 | 6.010 | 5.820 | 5.890 | 4.666 | 11,910,001 |
| 2022-06-10 | 5.920 | 6.040 | 5.840 | 5.990 | 4.745 | 12,650,258 |
| 2022-06-09 | 5.990 | 6.000 | 5.860 | 5.920 | 4.689 | 12,331,017 |
| 2022-06-08 | 5.900 | 5.960 | 5.800 | 5.900 | 4.674 | 4,864,525 |
| 2022-06-07 | 5.900 | 6.020 | 5.840 | 5.900 | 4.674 | 7,211,248 |
| 2022-06-06 | 5.900 | 5.990 | 5.850 | 5.870 | 4.650 | 6,360,374 |
| 2022-06-02 | 5.730 | 6.010 | 5.710 | 5.960 | 4.721 | 9,056,729 |
| 2022-06-01 | 5.900 | 5.910 | 5.690 | 5.730 | 4.539 | 11,757,624 |
| 2022-05-31 | 5.880 | 5.880 | 5.880 | 5.880 | 4.658 | 0 |
| 2022-05-30 | 5.920 | 5.960 | 5.840 | 5.880 | 4.658 | 4,590,510 |
| 2022-05-27 | 5.950 | 5.970 | 5.880 | 5.930 | 4.697 | 5,487,663 |
| 2022-05-26 | 6.000 | 6.030 | 5.870 | 5.960 | 4.721 | 7,053,681 |
| 2022-05-25 | 5.730 | 5.870 | 5.730 | 5.870 | 4.650 | 5,232,918 |
| 2022-05-24 | 5.930 | 5.960 | 5.720 | 5.720 | 4.531 | 11,182,200 |
| 2022-05-23 | 6.070 | 6.120 | 5.970 | 6.020 | 4.769 | 10,099,615 |
| 2022-05-20 | 5.980 | 6.080 | 5.930 | 6.030 | 4.777 | 8,464,609 |
| 2022-05-19 | 5.760 | 5.960 | 5.710 | 5.910 | 4.682 | 7,443,658 |
| 2022-05-18 | 5.720 | 5.890 | 5.720 | 5.800 | 4.594 | 7,389,787 |
| 2022-05-17 | 5.690 | 5.780 | 5.460 | 5.610 | 4.444 | 10,889,940 |
| 2022-05-16 | 5.660 | 5.820 | 5.660 | 5.750 | 4.555 | 13,065,032 |
| 2022-05-13 | 5.890 | 5.890 | 5.890 | 5.890 | 4.666 | 3,520,500 |
| 2022-05-12 | 6.020 | 6.290 | 6.020 | 6.200 | 4.911 | 10,622,713 |
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.