Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.110 | 7.300 | 7.070 | 7.190 | 7.190 | 25,701,535 |
| 2025-10-24 | 7.100 | 7.230 | 7.030 | 7.090 | 7.090 | 25,095,246 |
| 2025-10-23 | 7.210 | 7.360 | 7.000 | 7.120 | 7.120 | 35,161,033 |
| 2025-10-22 | 7.420 | 7.510 | 7.230 | 7.230 | 7.230 | 34,656,547 |
| 2025-10-21 | 7.520 | 7.550 | 7.240 | 7.500 | 7.500 | 46,706,602 |
| 2025-10-20 | 7.580 | 7.880 | 7.320 | 7.520 | 7.520 | 86,519,905 |
| 2025-10-17 | 6.820 | 7.470 | 6.810 | 7.470 | 7.470 | 45,800,851 |
| 2025-10-16 | 7.060 | 7.060 | 6.790 | 6.790 | 6.790 | 45,994,750 |
| 2025-10-15 | 7.300 | 7.400 | 6.880 | 7.190 | 7.190 | 79,994,437 |
| 2025-10-14 | 8.190 | 8.190 | 7.490 | 7.630 | 7.630 | 107,192,264 |
| 2025-10-13 | 7.270 | 7.550 | 7.100 | 7.550 | 7.550 | 57,058,662 |
| 2025-10-10 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 8,861,776 |
| 2025-10-09 | 6.190 | 6.500 | 6.150 | 6.240 | 6.240 | 16,674,432 |
| 2025-09-30 | 6.020 | 6.110 | 6.010 | 6.050 | 6.050 | 5,090,051 |
| 2025-09-29 | 5.880 | 6.090 | 5.850 | 6.040 | 6.040 | 7,308,690 |
| 2025-09-26 | 5.890 | 5.980 | 5.800 | 5.920 | 5.920 | 5,447,980 |
| 2025-09-25 | 5.920 | 6.050 | 5.860 | 5.870 | 5.870 | 5,429,771 |
| 2025-09-24 | 5.800 | 5.950 | 5.740 | 5.950 | 5.950 | 5,785,452 |
| 2025-09-23 | 5.950 | 5.960 | 5.690 | 5.810 | 5.810 | 8,956,968 |
| 2025-09-22 | 6.000 | 6.000 | 5.840 | 5.930 | 5.930 | 6,326,251 |
| 2025-09-19 | 6.040 | 6.060 | 5.910 | 5.980 | 5.980 | 5,696,974 |
| 2025-09-18 | 6.180 | 6.210 | 5.940 | 6.020 | 6.020 | 10,408,191 |
| 2025-09-17 | 6.350 | 6.360 | 6.140 | 6.160 | 6.160 | 7,911,731 |
| 2025-09-16 | 6.200 | 6.380 | 6.120 | 6.300 | 6.300 | 11,009,538 |
| 2025-09-15 | 6.180 | 6.210 | 6.110 | 6.190 | 6.190 | 7,575,691 |
| 2025-09-12 | 6.130 | 6.180 | 6.070 | 6.150 | 6.150 | 7,021,420 |
| 2025-09-11 | 6.060 | 6.150 | 5.970 | 6.130 | 6.130 | 7,653,177 |
| 2025-09-10 | 6.160 | 6.160 | 5.970 | 6.070 | 6.070 | 9,992,983 |
| 2025-09-09 | 6.050 | 6.250 | 6.010 | 6.170 | 6.170 | 14,900,493 |
| 2025-09-08 | 6.080 | 6.150 | 6.000 | 6.040 | 6.040 | 10,995,662 |
| 2025-09-05 | 5.940 | 6.130 | 5.750 | 6.060 | 6.060 | 12,495,655 |
| 2025-09-04 | 6.040 | 6.100 | 5.800 | 5.890 | 5.890 | 13,744,666 |
| 2025-09-03 | 6.100 | 6.220 | 5.980 | 6.080 | 6.080 | 14,423,913 |
| 2025-09-02 | 6.100 | 6.330 | 6.010 | 6.090 | 6.090 | 19,213,950 |
| 2025-09-01 | 5.800 | 6.270 | 5.740 | 6.100 | 6.100 | 26,226,472 |
| 2025-08-29 | 5.750 | 5.990 | 5.700 | 5.750 | 5.750 | 17,888,634 |
| 2025-08-28 | 5.700 | 5.770 | 5.510 | 5.710 | 5.710 | 9,664,691 |
| 2025-08-27 | 5.810 | 5.830 | 5.630 | 5.630 | 5.630 | 8,730,201 |
| 2025-08-26 | 5.720 | 5.830 | 5.680 | 5.790 | 5.790 | 8,251,743 |
| 2025-08-25 | 5.680 | 5.800 | 5.680 | 5.730 | 5.730 | 9,483,508 |
| 2025-08-22 | 5.750 | 5.760 | 5.660 | 5.710 | 5.710 | 6,797,721 |
| 2025-08-21 | 5.790 | 5.810 | 5.730 | 5.750 | 5.750 | 6,494,195 |
| 2025-08-20 | 5.740 | 5.800 | 5.730 | 5.790 | 5.790 | 6,650,116 |
| 2025-08-19 | 5.750 | 5.840 | 5.720 | 5.770 | 5.770 | 9,188,860 |
| 2025-08-18 | 5.800 | 5.870 | 5.720 | 5.740 | 5.740 | 10,821,815 |
| 2025-08-15 | 5.810 | 5.930 | 5.730 | 5.790 | 5.790 | 16,189,060 |
| 2025-08-14 | 5.840 | 6.190 | 5.830 | 5.840 | 5.840 | 16,515,783 |
| 2025-08-13 | 5.810 | 5.950 | 5.790 | 5.840 | 5.840 | 10,118,023 |
| 2025-08-12 | 5.770 | 5.920 | 5.740 | 5.810 | 5.810 | 9,749,357 |
| 2025-08-11 | 5.620 | 5.820 | 5.550 | 5.760 | 5.760 | 9,830,032 |
| 2025-08-08 | 5.490 | 5.670 | 5.480 | 5.570 | 5.570 | 6,314,713 |
| 2025-08-07 | 5.520 | 5.530 | 5.450 | 5.490 | 5.490 | 4,923,730 |
| 2025-08-06 | 5.490 | 5.540 | 5.450 | 5.520 | 5.520 | 7,099,462 |
| 2025-08-05 | 5.450 | 5.500 | 5.430 | 5.470 | 5.470 | 4,864,895 |
| 2025-08-04 | 5.350 | 5.450 | 5.330 | 5.430 | 5.430 | 5,039,354 |
| 2025-08-01 | 5.350 | 5.430 | 5.330 | 5.380 | 5.380 | 5,752,040 |
| 2025-07-31 | 5.510 | 5.510 | 5.310 | 5.330 | 5.330 | 7,172,616 |
| 2025-07-30 | 5.490 | 5.540 | 5.470 | 5.510 | 5.510 | 5,613,906 |
| 2025-07-29 | 5.450 | 5.520 | 5.410 | 5.500 | 5.500 | 7,541,628 |
| 2025-07-28 | 5.550 | 5.550 | 5.410 | 5.460 | 5.460 | 7,403,271 |
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.