Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.080 | 6.090 | 5.990 | 6.010 | 4.761 | 7,349,543 |
| 2022-05-10 | 5.940 | 6.000 | 5.880 | 5.990 | 4.745 | 6,348,891 |
| 2022-05-09 | 5.790 | 6.000 | 5.780 | 5.990 | 4.745 | 7,019,353 |
| 2022-05-06 | 5.620 | 5.840 | 5.550 | 5.840 | 4.626 | 10,088,688 |
| 2022-05-05 | 5.500 | 5.780 | 5.480 | 5.750 | 4.555 | 13,456,650 |
| 2022-04-29 | 5.360 | 5.520 | 5.330 | 5.500 | 4.357 | 18,745,856 |
| 2022-04-28 | 5.930 | 5.930 | 5.380 | 5.380 | 4.262 | 23,779,672 |
| 2022-04-27 | 5.470 | 5.750 | 5.380 | 5.660 | 4.483 | 10,487,785 |
| 2022-04-26 | 5.660 | 5.770 | 5.530 | 5.530 | 4.381 | 8,428,221 |
| 2022-04-25 | 5.890 | 6.000 | 5.820 | 5.820 | 4.610 | 7,893,739 |
| 2022-04-22 | 6.400 | 6.440 | 5.980 | 6.130 | 4.856 | 10,609,824 |
| 2022-04-21 | 6.410 | 6.570 | 6.240 | 6.270 | 4.967 | 8,350,267 |
| 2022-04-20 | 6.360 | 6.530 | 6.170 | 6.490 | 5.141 | 13,578,445 |
| 2022-04-19 | 6.360 | 6.600 | 6.350 | 6.390 | 5.062 | 11,704,426 |
| 2022-04-18 | 6.100 | 6.450 | 6.060 | 6.390 | 5.062 | 9,557,099 |
| 2022-04-15 | 6.170 | 6.250 | 6.080 | 6.160 | 4.880 | 4,851,449 |
| 2022-04-14 | 6.010 | 6.290 | 6.000 | 6.190 | 4.903 | 8,776,519 |
| 2022-04-13 | 5.880 | 6.130 | 5.860 | 6.020 | 4.769 | 9,121,474 |
| 2022-04-12 | 5.680 | 5.880 | 5.630 | 5.870 | 4.650 | 5,581,250 |
| 2022-04-11 | 5.960 | 5.980 | 5.650 | 5.720 | 4.531 | 6,820,409 |
| 2022-04-08 | 5.870 | 5.960 | 5.830 | 5.950 | 4.713 | 6,488,203 |
| 2022-04-07 | 6.000 | 6.070 | 5.830 | 5.880 | 4.658 | 7,418,079 |
| 2022-04-06 | 5.760 | 6.030 | 5.750 | 6.030 | 4.777 | 8,004,987 |
| 2022-04-01 | 5.610 | 5.780 | 5.570 | 5.750 | 4.555 | 6,146,186 |
| 2022-03-31 | 5.630 | 5.680 | 5.560 | 5.600 | 4.436 | 6,921,256 |
| 2022-03-30 | 5.590 | 5.640 | 5.590 | 5.620 | 4.452 | 2,311,589 |
| 2022-03-29 | 5.640 | 5.680 | 5.590 | 5.620 | 4.452 | 2,142,625 |
| 2022-03-28 | 5.630 | 5.630 | 5.460 | 5.600 | 4.436 | 2,713,164 |
| 2022-03-25 | 5.630 | 5.680 | 5.590 | 5.610 | 4.444 | 2,533,400 |
| 2022-03-24 | 5.720 | 5.750 | 5.600 | 5.630 | 4.460 | 4,177,752 |
| 2022-03-23 | 5.600 | 5.780 | 5.590 | 5.720 | 4.531 | 4,813,961 |
| 2022-03-22 | 5.530 | 5.670 | 5.500 | 5.590 | 4.428 | 5,485,630 |
| 2022-03-21 | 5.440 | 5.620 | 5.380 | 5.610 | 4.444 | 9,923,215 |
| 2022-03-18 | 5.290 | 5.370 | 5.250 | 5.350 | 4.238 | 3,441,641 |
| 2022-03-17 | 5.200 | 5.430 | 5.160 | 5.280 | 4.182 | 4,949,735 |
| 2022-03-16 | 5.180 | 5.230 | 4.960 | 5.170 | 4.095 | 6,267,647 |
| 2022-03-15 | 5.490 | 5.490 | 5.080 | 5.080 | 4.024 | 6,902,449 |
| 2022-03-14 | 5.370 | 5.420 | 5.310 | 5.350 | 4.238 | 3,312,800 |
| 2022-03-11 | 5.470 | 5.470 | 5.320 | 5.410 | 4.285 | 4,003,100 |
| 2022-03-10 | 5.450 | 5.530 | 5.450 | 5.470 | 4.333 | 3,089,276 |
| 2022-03-09 | 5.580 | 5.600 | 5.270 | 5.370 | 4.254 | 6,604,963 |
| 2022-03-08 | 5.770 | 5.770 | 5.510 | 5.550 | 4.396 | 6,133,204 |
| 2022-03-07 | 5.790 | 5.870 | 5.700 | 5.750 | 4.555 | 4,195,054 |
| 2022-03-04 | 5.770 | 5.900 | 5.720 | 5.770 | 4.571 | 3,985,886 |
| 2022-03-03 | 5.690 | 5.830 | 5.690 | 5.770 | 4.571 | 5,181,731 |
| 2022-03-02 | 5.660 | 5.740 | 5.660 | 5.690 | 4.507 | 3,549,149 |
| 2022-03-01 | 5.690 | 5.720 | 5.650 | 5.700 | 4.515 | 3,122,505 |
| 2022-02-28 | 5.720 | 5.770 | 5.630 | 5.700 | 4.515 | 2,755,254 |
| 2022-02-25 | 5.670 | 5.780 | 5.670 | 5.720 | 4.531 | 3,743,625 |
| 2022-02-24 | 5.830 | 5.860 | 5.570 | 5.650 | 4.476 | 8,595,659 |
| 2022-02-23 | 5.620 | 5.900 | 5.610 | 5.860 | 4.642 | 5,323,191 |
| 2022-02-22 | 5.580 | 5.660 | 5.580 | 5.640 | 4.468 | 5,032,829 |
| 2022-02-21 | 5.570 | 5.640 | 5.550 | 5.620 | 4.452 | 5,633,757 |
| 2022-02-18 | 5.350 | 5.650 | 5.350 | 5.620 | 4.452 | 15,478,653 |
| 2022-02-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.357 | 1,471,600 |
| 2022-02-16 | 5.840 | 5.960 | 5.760 | 5.790 | 4.586 | 5,413,485 |
| 2022-02-15 | 5.830 | 5.840 | 5.690 | 5.770 | 4.571 | 6,987,333 |
| 2022-02-14 | 5.980 | 6.030 | 5.850 | 5.860 | 4.642 | 6,992,114 |
| 2022-02-11 | 5.860 | 5.930 | 5.830 | 5.870 | 4.650 | 5,165,448 |
| 2022-02-10 | 5.880 | 5.940 | 5.820 | 5.870 | 4.650 | 5,978,094 |
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.