Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.410 | 8.740 | 8.330 | 8.680 | 8.680 | 56,773,380 |
| 2026-01-19 | 7.730 | 8.480 | 7.680 | 8.480 | 8.480 | 54,670,203 |
| 2026-01-16 | 7.740 | 7.850 | 7.650 | 7.710 | 7.710 | 17,300,377 |
| 2026-01-15 | 7.600 | 7.700 | 7.460 | 7.660 | 7.660 | 19,002,781 |
| 2026-01-14 | 7.710 | 7.970 | 7.700 | 7.920 | 7.920 | 29,583,904 |
| 2026-01-13 | 7.720 | 8.020 | 7.670 | 7.700 | 7.700 | 25,214,907 |
| 2026-01-12 | 7.560 | 7.760 | 7.500 | 7.720 | 7.720 | 21,280,514 |
| 2026-01-09 | 7.370 | 7.660 | 7.360 | 7.520 | 7.520 | 17,175,759 |
| 2026-01-08 | 7.500 | 7.520 | 7.350 | 7.400 | 7.400 | 18,284,984 |
| 2026-01-07 | 7.340 | 7.540 | 7.320 | 7.520 | 7.520 | 20,066,859 |
| 2026-01-06 | 7.300 | 7.370 | 7.210 | 7.330 | 7.330 | 12,292,090 |
| 2026-01-05 | 7.200 | 7.330 | 7.160 | 7.300 | 7.300 | 14,008,970 |
| 2025-12-31 | 7.270 | 7.400 | 7.090 | 7.130 | 7.130 | 14,159,847 |
| 2025-12-30 | 7.230 | 7.320 | 7.110 | 7.240 | 7.240 | 11,177,746 |
| 2025-12-29 | 7.220 | 7.390 | 7.200 | 7.270 | 7.270 | 11,827,790 |
| 2025-12-26 | 7.200 | 7.280 | 7.140 | 7.240 | 7.240 | 9,897,201 |
| 2025-12-25 | 7.160 | 7.240 | 7.060 | 7.220 | 7.220 | 10,248,329 |
| 2025-12-24 | 7.200 | 7.220 | 7.140 | 7.170 | 7.170 | 7,356,983 |
| 2025-12-23 | 7.240 | 7.270 | 7.150 | 7.170 | 7.170 | 6,872,404 |
| 2025-12-22 | 7.250 | 7.320 | 7.210 | 7.250 | 7.250 | 7,768,800 |
| 2025-12-19 | 7.080 | 7.230 | 7.080 | 7.230 | 7.230 | 9,491,286 |
| 2025-12-18 | 7.110 | 7.150 | 7.030 | 7.080 | 7.080 | 7,691,004 |
| 2025-12-17 | 6.980 | 7.110 | 6.920 | 7.080 | 7.080 | 11,234,055 |
| 2025-12-16 | 7.060 | 7.100 | 6.960 | 6.990 | 6.990 | 10,502,008 |
| 2025-12-15 | 7.060 | 7.230 | 7.010 | 7.110 | 7.110 | 12,674,701 |
| 2025-12-12 | 7.010 | 7.170 | 7.000 | 7.040 | 7.040 | 11,059,915 |
| 2025-12-11 | 7.130 | 7.140 | 7.000 | 7.020 | 7.020 | 9,121,147 |
| 2025-12-10 | 7.070 | 7.240 | 7.060 | 7.120 | 7.120 | 10,186,500 |
| 2025-12-09 | 7.090 | 7.140 | 7.060 | 7.070 | 7.070 | 8,032,599 |
| 2025-12-08 | 7.200 | 7.250 | 7.050 | 7.120 | 7.120 | 10,573,595 |
| 2025-12-05 | 7.130 | 7.220 | 7.060 | 7.210 | 7.210 | 12,009,577 |
| 2025-12-04 | 7.100 | 7.200 | 7.010 | 7.120 | 7.120 | 11,465,474 |
| 2025-12-03 | 7.200 | 7.200 | 7.000 | 7.070 | 7.070 | 13,705,560 |
| 2025-12-02 | 6.880 | 7.340 | 6.780 | 7.150 | 7.150 | 27,165,736 |
| 2025-12-01 | 6.850 | 7.100 | 6.830 | 6.880 | 6.880 | 14,000,883 |
| 2025-11-28 | 6.700 | 6.880 | 6.650 | 6.800 | 6.800 | 13,504,890 |
| 2025-11-27 | 6.690 | 6.760 | 6.660 | 6.680 | 6.680 | 6,340,297 |
| 2025-11-26 | 6.760 | 6.830 | 6.680 | 6.690 | 6.690 | 10,604,673 |
| 2025-11-25 | 6.700 | 6.820 | 6.650 | 6.750 | 6.750 | 9,952,000 |
| 2025-11-24 | 6.670 | 6.750 | 6.540 | 6.650 | 6.650 | 11,835,860 |
| 2025-11-21 | 6.890 | 6.900 | 6.600 | 6.630 | 6.630 | 18,509,680 |
| 2025-11-20 | 7.000 | 7.070 | 6.890 | 6.940 | 6.940 | 14,119,264 |
| 2025-11-19 | 7.120 | 7.220 | 7.000 | 7.010 | 7.010 | 13,865,811 |
| 2025-11-18 | 7.230 | 7.290 | 7.080 | 7.180 | 7.180 | 15,568,111 |
| 2025-11-17 | 7.200 | 7.320 | 7.160 | 7.210 | 7.210 | 17,134,215 |
| 2025-11-14 | 7.430 | 7.450 | 7.260 | 7.270 | 7.270 | 19,281,550 |
| 2025-11-13 | 7.490 | 7.620 | 7.430 | 7.460 | 7.460 | 21,241,355 |
| 2025-11-12 | 7.720 | 7.740 | 7.370 | 7.460 | 7.460 | 23,693,887 |
| 2025-11-11 | 7.780 | 7.940 | 7.690 | 7.710 | 7.710 | 25,692,619 |
| 2025-11-10 | 7.890 | 7.930 | 7.680 | 7.790 | 7.790 | 33,242,167 |
| 2025-11-07 | 7.650 | 7.950 | 7.490 | 7.810 | 7.810 | 36,699,525 |
| 2025-11-06 | 7.350 | 7.860 | 7.310 | 7.710 | 7.710 | 52,355,999 |
| 2025-11-05 | 7.250 | 7.390 | 7.230 | 7.330 | 7.330 | 17,537,728 |
| 2025-11-04 | 7.380 | 7.520 | 7.250 | 7.340 | 7.340 | 23,628,156 |
| 2025-11-03 | 7.440 | 7.570 | 7.320 | 7.420 | 7.420 | 30,610,482 |
| 2025-10-31 | 7.400 | 7.580 | 7.250 | 7.350 | 7.350 | 35,454,182 |
| 2025-10-30 | 7.330 | 7.560 | 7.330 | 7.480 | 7.480 | 34,638,335 |
| 2025-10-29 | 7.290 | 7.400 | 7.220 | 7.390 | 7.390 | 24,741,937 |
| 2025-10-28 | 7.120 | 7.410 | 7.090 | 7.330 | 7.330 | 33,715,907 |
| 2025-10-27 | 7.110 | 7.300 | 7.070 | 7.190 | 7.190 | 25,701,535 |
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.