Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.800 | 5.940 | 5.720 | 5.890 | 4.666 | 8,159,914 |
| 2022-02-08 | 5.850 | 5.880 | 5.730 | 5.810 | 4.602 | 13,034,586 |
| 2022-02-07 | 5.690 | 5.690 | 5.530 | 5.690 | 4.507 | 8,886,902 |
| 2022-01-28 | 5.160 | 5.430 | 5.160 | 5.420 | 4.293 | 6,049,494 |
| 2022-01-27 | 5.180 | 5.280 | 5.140 | 5.170 | 4.095 | 4,944,580 |
| 2022-01-26 | 5.050 | 5.230 | 5.000 | 5.230 | 4.143 | 5,927,480 |
| 2022-01-25 | 5.090 | 5.160 | 4.930 | 4.980 | 3.945 | 6,469,789 |
| 2022-01-24 | 5.300 | 5.310 | 5.150 | 5.160 | 4.087 | 4,956,389 |
| 2022-01-21 | 5.450 | 5.570 | 5.280 | 5.300 | 4.198 | 8,158,884 |
| 2022-01-20 | 5.640 | 5.690 | 5.360 | 5.420 | 4.293 | 6,563,708 |
| 2022-01-19 | 5.570 | 5.720 | 5.570 | 5.630 | 4.460 | 4,002,895 |
| 2022-01-18 | 5.840 | 5.880 | 5.530 | 5.620 | 4.452 | 6,506,720 |
| 2022-01-17 | 5.740 | 5.860 | 5.740 | 5.820 | 4.610 | 3,596,505 |
| 2022-01-14 | 5.770 | 5.850 | 5.670 | 5.750 | 4.555 | 5,982,481 |
| 2022-01-13 | 5.630 | 5.900 | 5.630 | 5.770 | 4.571 | 9,803,802 |
| 2022-01-12 | 5.760 | 5.840 | 5.610 | 5.640 | 4.468 | 10,035,018 |
| 2022-01-11 | 6.100 | 6.240 | 5.790 | 5.790 | 4.586 | 10,920,331 |
| 2022-01-10 | 6.120 | 6.260 | 6.070 | 6.090 | 4.824 | 7,196,534 |
| 2022-01-07 | 6.070 | 6.200 | 6.030 | 6.110 | 4.840 | 8,139,594 |
| 2022-01-06 | 6.110 | 6.370 | 5.940 | 6.120 | 4.848 | 15,277,038 |
| 2022-01-05 | 5.750 | 6.070 | 5.740 | 6.070 | 4.808 | 13,580,434 |
| 2022-01-04 | 5.750 | 5.810 | 5.660 | 5.780 | 4.579 | 8,179,015 |
| 2021-12-31 | 5.600 | 5.820 | 5.520 | 5.670 | 4.491 | 7,860,041 |
| 2021-12-30 | 5.970 | 5.970 | 5.560 | 5.620 | 4.452 | 16,060,700 |
| 2021-12-29 | 5.750 | 5.750 | 5.710 | 5.750 | 4.555 | 6,908,609 |
| 2021-12-28 | 5.470 | 5.540 | 5.430 | 5.480 | 4.341 | 5,099,767 |
| 2021-12-27 | 5.340 | 5.520 | 5.330 | 5.470 | 4.333 | 5,452,562 |
| 2021-12-24 | 5.380 | 5.550 | 5.270 | 5.400 | 4.278 | 12,703,620 |
| 2021-12-23 | 5.530 | 5.690 | 5.500 | 5.550 | 4.396 | 8,730,554 |
| 2021-12-22 | 5.400 | 5.540 | 5.350 | 5.520 | 4.373 | 8,667,154 |
| 2021-12-21 | 5.500 | 5.570 | 5.300 | 5.420 | 4.293 | 9,087,588 |
| 2021-12-20 | 5.580 | 5.670 | 5.550 | 5.550 | 4.396 | 13,757,621 |
| 2021-12-17 | 5.710 | 5.890 | 5.710 | 5.840 | 4.626 | 8,812,889 |
| 2021-12-16 | 5.760 | 6.050 | 5.700 | 5.740 | 4.547 | 12,148,025 |
| 2021-12-15 | 5.800 | 5.990 | 5.710 | 5.820 | 4.610 | 18,059,187 |
| 2021-12-14 | 5.440 | 5.700 | 5.360 | 5.700 | 4.515 | 9,791,130 |
| 2021-12-13 | 5.480 | 5.570 | 5.390 | 5.430 | 4.301 | 12,968,213 |
| 2021-12-10 | 5.450 | 5.720 | 5.410 | 5.410 | 4.285 | 29,599,582 |
| 2021-12-09 | 5.690 | 5.780 | 5.690 | 5.690 | 4.507 | 12,172,100 |
| 2021-12-08 | 6.450 | 6.550 | 5.990 | 5.990 | 4.745 | 22,764,599 |
| 2021-12-07 | 6.320 | 6.620 | 6.190 | 6.300 | 4.990 | 19,005,213 |
| 2021-12-06 | 6.180 | 6.480 | 6.090 | 6.340 | 5.022 | 14,999,926 |
| 2021-12-03 | 5.800 | 6.180 | 5.800 | 6.180 | 4.895 | 11,612,957 |
| 2021-12-02 | 6.000 | 6.250 | 5.850 | 5.890 | 4.666 | 19,098,020 |
| 2021-12-01 | 5.570 | 5.950 | 5.570 | 5.950 | 4.713 | 14,130,095 |
| 2021-11-30 | 5.590 | 5.860 | 5.590 | 5.670 | 4.491 | 14,778,004 |
| 2021-11-29 | 5.690 | 5.730 | 5.510 | 5.730 | 4.539 | 21,201,420 |
| 2021-11-26 | 5.220 | 5.460 | 5.220 | 5.460 | 4.325 | 9,941,577 |
| 2021-11-25 | 5.000 | 5.280 | 4.960 | 5.200 | 4.119 | 9,668,775 |
| 2021-11-24 | 5.010 | 5.080 | 5.010 | 5.030 | 3.984 | 2,995,001 |
| 2021-11-23 | 4.980 | 5.130 | 4.970 | 5.050 | 4.000 | 4,980,318 |
| 2021-11-22 | 5.050 | 5.090 | 4.940 | 4.980 | 3.945 | 6,416,909 |
| 2021-11-19 | 5.030 | 5.130 | 4.960 | 5.090 | 4.032 | 6,525,240 |
| 2021-11-18 | 5.130 | 5.180 | 5.000 | 5.030 | 3.984 | 7,280,098 |
| 2021-11-17 | 5.300 | 5.370 | 5.060 | 5.120 | 4.056 | 14,197,919 |
| 2021-11-16 | 4.960 | 5.180 | 4.960 | 5.180 | 4.103 | 10,246,624 |
| 2021-11-15 | 4.900 | 4.960 | 4.820 | 4.930 | 3.905 | 7,364,447 |
| 2021-11-12 | 4.960 | 5.180 | 4.940 | 4.970 | 3.937 | 10,462,254 |
| 2021-11-11 | 5.000 | 5.050 | 4.900 | 4.980 | 3.945 | 10,113,265 |
| 2021-11-10 | 4.680 | 5.000 | 4.680 | 4.990 | 3.953 | 12,471,217 |
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.