Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.000 | 9.050 | 8.700 | 8.810 | 8.810 | 24,750,277 |
| 2026-04-22 | 9.500 | 9.520 | 8.780 | 9.140 | 9.140 | 37,288,826 |
| 2026-04-21 | 9.700 | 9.750 | 9.320 | 9.470 | 9.470 | 27,420,749 |
| 2026-04-20 | 10.150 | 10.200 | 9.710 | 9.760 | 9.760 | 33,698,136 |
| 2026-04-17 | 10.150 | 10.330 | 9.900 | 10.140 | 10.140 | 29,985,567 |
| 2026-04-16 | 9.260 | 10.200 | 9.200 | 10.050 | 10.050 | 42,657,370 |
| 2026-04-15 | 9.490 | 9.520 | 9.280 | 9.330 | 9.330 | 16,060,042 |
| 2026-04-14 | 9.530 | 9.650 | 9.340 | 9.480 | 9.480 | 20,929,704 |
| 2026-04-13 | 9.500 | 9.530 | 9.130 | 9.340 | 9.340 | 27,676,388 |
| 2026-04-10 | 9.080 | 9.800 | 9.050 | 9.440 | 9.440 | 42,910,704 |
| 2026-04-09 | 8.950 | 9.070 | 8.830 | 8.990 | 8.990 | 15,279,300 |
| 2026-04-08 | 8.840 | 9.020 | 8.760 | 8.970 | 8.970 | 18,114,817 |
| 2026-04-07 | 8.560 | 9.120 | 8.450 | 8.730 | 8.730 | 24,889,269 |
| 2026-04-03 | 8.480 | 8.780 | 8.420 | 8.560 | 8.560 | 15,998,036 |
| 2026-04-02 | 8.600 | 8.630 | 8.420 | 8.510 | 8.510 | 10,377,223 |
| 2026-04-01 | 8.860 | 8.900 | 8.570 | 8.630 | 8.630 | 12,397,286 |
| 2026-03-31 | 8.990 | 9.480 | 8.670 | 8.700 | 8.700 | 20,576,418 |
| 2026-03-30 | 8.770 | 9.000 | 8.550 | 8.950 | 8.950 | 19,714,872 |
| 2026-03-27 | 8.500 | 8.880 | 8.460 | 8.830 | 8.830 | 24,839,887 |
| 2026-03-26 | 8.170 | 8.900 | 8.110 | 8.650 | 8.650 | 38,761,128 |
| 2026-03-25 | 7.720 | 8.240 | 7.720 | 8.170 | 8.170 | 18,072,435 |
| 2026-03-24 | 7.560 | 7.720 | 7.370 | 7.690 | 7.690 | 15,838,164 |
| 2026-03-23 | 7.740 | 7.850 | 7.320 | 7.360 | 7.360 | 18,600,369 |
| 2026-03-20 | 8.150 | 8.220 | 7.960 | 7.960 | 7.960 | 12,658,959 |
| 2026-03-19 | 8.460 | 8.460 | 8.110 | 8.150 | 8.150 | 14,578,342 |
| 2026-03-18 | 8.380 | 8.520 | 8.310 | 8.460 | 8.460 | 12,496,905 |
| 2026-03-17 | 8.460 | 8.800 | 8.360 | 8.370 | 8.370 | 14,212,224 |
| 2026-03-16 | 8.650 | 8.720 | 8.310 | 8.470 | 8.470 | 17,471,945 |
| 2026-03-13 | 8.750 | 8.930 | 8.630 | 8.680 | 8.680 | 15,952,223 |
| 2026-03-12 | 8.950 | 8.990 | 8.680 | 8.690 | 8.690 | 16,820,581 |
| 2026-03-11 | 9.080 | 9.200 | 8.870 | 8.950 | 8.950 | 20,105,254 |
| 2026-03-10 | 9.120 | 9.290 | 9.060 | 9.060 | 9.060 | 16,138,431 |
| 2026-03-09 | 9.130 | 9.240 | 8.890 | 9.090 | 9.090 | 22,602,279 |
| 2026-03-06 | 8.580 | 9.250 | 8.520 | 9.210 | 9.210 | 29,677,896 |
| 2026-03-05 | 8.510 | 8.730 | 8.470 | 8.600 | 8.600 | 13,354,402 |
| 2026-03-04 | 8.260 | 8.500 | 8.250 | 8.360 | 8.360 | 15,597,745 |
| 2026-03-03 | 8.900 | 8.900 | 8.510 | 8.530 | 8.530 | 20,581,289 |
| 2026-03-02 | 9.100 | 9.100 | 8.740 | 8.820 | 8.820 | 26,132,530 |
| 2026-02-27 | 9.020 | 9.220 | 8.950 | 9.160 | 9.160 | 24,595,163 |
| 2026-02-26 | 9.060 | 9.230 | 9.000 | 9.040 | 9.040 | 21,274,220 |
| 2026-02-25 | 9.130 | 9.240 | 8.900 | 9.050 | 9.050 | 23,958,528 |
| 2026-02-24 | 9.030 | 9.220 | 9.000 | 9.160 | 9.160 | 22,682,158 |
| 2026-02-13 | 8.930 | 9.090 | 8.710 | 8.860 | 8.860 | 18,800,123 |
| 2026-02-12 | 9.030 | 9.070 | 8.730 | 8.810 | 8.810 | 21,588,918 |
| 2026-02-11 | 8.850 | 9.310 | 8.670 | 9.110 | 9.110 | 32,275,282 |
| 2026-02-10 | 9.130 | 9.140 | 8.790 | 8.820 | 8.820 | 27,312,145 |
| 2026-02-09 | 9.330 | 9.540 | 9.050 | 9.140 | 9.140 | 38,644,477 |
| 2026-02-06 | 9.170 | 9.470 | 9.050 | 9.270 | 9.270 | 58,220,274 |
| 2026-02-05 | 8.910 | 9.670 | 8.830 | 9.670 | 9.670 | 72,439,539 |
| 2026-02-04 | 8.520 | 8.860 | 8.370 | 8.790 | 8.790 | 33,255,600 |
| 2026-02-03 | 8.680 | 8.770 | 8.320 | 8.520 | 8.520 | 35,674,350 |
| 2026-02-02 | 8.880 | 8.880 | 8.570 | 8.570 | 8.570 | 55,166,899 |
| 2026-01-30 | 8.750 | 9.700 | 8.750 | 9.520 | 9.520 | 38,917,095 |
| 2026-01-29 | 9.340 | 9.800 | 9.280 | 9.530 | 9.530 | 37,699,894 |
| 2026-01-28 | 9.490 | 9.530 | 9.100 | 9.280 | 9.280 | 35,462,775 |
| 2026-01-27 | 9.300 | 9.660 | 9.220 | 9.650 | 9.650 | 38,843,920 |
| 2026-01-26 | 9.080 | 9.660 | 9.080 | 9.330 | 9.330 | 43,072,457 |
| 2026-01-23 | 9.140 | 9.870 | 9.040 | 9.380 | 9.380 | 50,588,309 |
| 2026-01-22 | 8.840 | 9.230 | 8.840 | 9.100 | 9.100 | 37,865,429 |
| 2026-01-21 | 8.620 | 9.100 | 8.520 | 8.920 | 8.920 | 42,993,650 |
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.