Guangdong Mingzhu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.