Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.710 | 4.850 | 4.680 | 4.760 | 3.771 | 11,407,482 |
| 2021-11-08 | 4.570 | 4.820 | 4.550 | 4.790 | 3.794 | 13,045,529 |
| 2021-11-05 | 4.560 | 4.630 | 4.490 | 4.590 | 3.636 | 6,555,314 |
| 2021-11-04 | 4.670 | 4.790 | 4.590 | 4.610 | 3.652 | 8,903,673 |
| 2021-11-03 | 4.620 | 4.750 | 4.600 | 4.720 | 3.739 | 6,837,696 |
| 2021-11-02 | 4.720 | 4.840 | 4.540 | 4.620 | 3.660 | 16,843,110 |
| 2021-11-01 | 4.950 | 5.020 | 4.780 | 4.780 | 3.786 | 11,458,797 |
| 2021-10-29 | 4.920 | 5.160 | 4.890 | 5.030 | 3.984 | 13,226,086 |
| 2021-10-28 | 5.080 | 5.160 | 4.920 | 5.020 | 3.977 | 19,341,406 |
| 2021-10-27 | 4.740 | 4.940 | 4.650 | 4.940 | 3.913 | 13,134,522 |
| 2021-10-26 | 4.810 | 5.050 | 4.660 | 4.700 | 3.723 | 22,844,331 |
| 2021-10-25 | 4.550 | 4.860 | 4.550 | 4.860 | 3.850 | 17,670,030 |
| 2021-10-22 | 4.550 | 4.780 | 4.440 | 4.630 | 3.668 | 30,165,349 |
| 2021-10-21 | 4.500 | 4.550 | 4.390 | 4.550 | 3.604 | 35,555,289 |
| 2021-10-20 | 4.330 | 4.330 | 4.300 | 4.330 | 3.430 | 17,956,893 |
| 2021-10-19 | 4.120 | 4.120 | 4.120 | 4.120 | 3.264 | 647,023 |
| 2021-10-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.105 | 602,066 |
| 2021-10-15 | 3.550 | 3.730 | 3.540 | 3.730 | 2.955 | 10,400,385 |
| 2021-10-14 | 3.540 | 3.580 | 3.530 | 3.550 | 2.812 | 2,712,258 |
← NewerPage 21 of 21 · 1,219 trading days
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.