Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.610 | 5.630 | 5.540 | 5.540 | 5.540 | 6,435,616 |
| 2025-07-24 | 5.620 | 5.620 | 5.560 | 5.610 | 5.610 | 6,302,590 |
| 2025-07-23 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 5,984,487 |
| 2025-07-22 | 5.630 | 5.650 | 5.530 | 5.630 | 5.630 | 8,557,625 |
| 2025-07-21 | 5.510 | 5.640 | 5.490 | 5.630 | 5.630 | 9,425,697 |
| 2025-07-18 | 5.580 | 5.610 | 5.430 | 5.470 | 5.470 | 9,213,045 |
| 2025-07-17 | 5.560 | 5.650 | 5.550 | 5.570 | 5.570 | 5,774,930 |
| 2025-07-16 | 5.500 | 5.580 | 5.500 | 5.570 | 5.570 | 8,574,030 |
| 2025-07-15 | 5.690 | 5.690 | 5.470 | 5.510 | 5.510 | 10,215,819 |
| 2025-07-14 | 5.580 | 5.720 | 5.560 | 5.650 | 5.650 | 9,095,932 |
| 2025-07-11 | 5.590 | 5.640 | 5.470 | 5.610 | 5.610 | 7,690,691 |
| 2025-07-10 | 5.600 | 5.730 | 5.560 | 5.660 | 5.660 | 6,177,772 |
| 2025-07-09 | 5.630 | 5.650 | 5.560 | 5.630 | 5.630 | 5,374,972 |
| 2025-07-08 | 5.580 | 5.590 | 5.520 | 5.590 | 5.590 | 5,591,276 |
| 2025-07-07 | 5.510 | 5.560 | 5.480 | 5.530 | 5.530 | 5,208,438 |
| 2025-07-04 | 5.650 | 5.650 | 5.460 | 5.490 | 5.490 | 6,555,236 |
| 2025-07-03 | 5.550 | 5.660 | 5.500 | 5.600 | 5.600 | 6,877,334 |
| 2025-07-02 | 5.490 | 5.580 | 5.420 | 5.550 | 5.550 | 6,386,330 |
| 2025-07-01 | 5.450 | 5.540 | 5.440 | 5.490 | 5.490 | 4,675,254 |
| 2025-06-30 | 5.310 | 5.490 | 5.290 | 5.450 | 5.450 | 8,246,053 |
| 2025-06-27 | 5.290 | 5.350 | 5.280 | 5.310 | 5.310 | 5,292,645 |
| 2025-06-26 | 5.310 | 5.350 | 5.220 | 5.270 | 5.270 | 5,779,646 |
| 2025-06-25 | 5.400 | 5.400 | 5.270 | 5.300 | 5.300 | 6,515,200 |
| 2025-06-24 | 5.250 | 5.380 | 5.220 | 5.360 | 5.360 | 8,846,011 |
| 2025-06-23 | 5.140 | 5.250 | 5.090 | 5.220 | 5.220 | 6,434,653 |
| 2025-06-20 | 5.210 | 5.280 | 5.210 | 5.230 | 5.230 | 7,202,851 |
| 2025-06-19 | 5.400 | 5.440 | 5.160 | 5.190 | 5.190 | 9,101,050 |
| 2025-06-18 | 5.570 | 5.630 | 5.410 | 5.430 | 5.430 | 7,148,852 |
| 2025-06-17 | 5.500 | 5.540 | 5.450 | 5.490 | 5.490 | 5,440,126 |
| 2025-06-16 | 5.460 | 5.540 | 5.420 | 5.500 | 5.500 | 6,239,128 |
| 2025-06-13 | 5.560 | 5.630 | 5.410 | 5.450 | 5.450 | 9,653,082 |
| 2025-06-12 | 5.540 | 5.630 | 5.530 | 5.610 | 5.610 | 9,303,982 |
| 2025-06-11 | 5.530 | 5.610 | 5.510 | 5.540 | 5.540 | 6,650,957 |
| 2025-06-10 | 5.630 | 5.680 | 5.460 | 5.540 | 5.540 | 13,650,521 |
| 2025-06-09 | 5.560 | 5.660 | 5.480 | 5.650 | 5.650 | 16,842,410 |
| 2025-06-06 | 5.300 | 5.760 | 5.210 | 5.550 | 5.550 | 25,754,469 |
| 2025-06-05 | 5.190 | 5.250 | 5.130 | 5.250 | 5.250 | 8,312,086 |
| 2025-06-04 | 5.140 | 5.260 | 5.080 | 5.180 | 5.180 | 8,280,432 |
| 2025-06-03 | 5.090 | 5.110 | 5.000 | 5.100 | 5.100 | 8,623,016 |
| 2025-05-30 | 5.040 | 5.250 | 5.010 | 5.090 | 5.090 | 13,137,496 |
| 2025-05-29 | 5.040 | 5.090 | 4.960 | 5.040 | 5.040 | 7,839,177 |
| 2025-05-28 | 5.000 | 5.070 | 4.960 | 5.070 | 5.070 | 8,220,849 |
| 2025-05-27 | 4.930 | 5.160 | 4.910 | 5.030 | 5.030 | 13,706,780 |
| 2025-05-26 | 4.900 | 4.980 | 4.860 | 4.940 | 4.940 | 4,733,816 |
| 2025-05-23 | 4.980 | 5.000 | 4.880 | 4.900 | 4.900 | 7,475,315 |
| 2025-05-22 | 5.000 | 5.190 | 4.940 | 4.960 | 4.960 | 10,863,435 |
| 2025-05-21 | 4.960 | 5.070 | 4.930 | 5.050 | 5.050 | 10,891,168 |
| 2025-05-20 | 4.940 | 4.980 | 4.890 | 4.970 | 4.970 | 5,057,311 |
| 2025-05-19 | 4.850 | 4.940 | 4.840 | 4.930 | 4.930 | 6,124,964 |
| 2025-05-16 | 4.840 | 4.880 | 4.800 | 4.840 | 4.840 | 3,829,735 |
| 2025-05-15 | 4.860 | 4.890 | 4.810 | 4.830 | 4.830 | 3,414,102 |
| 2025-05-14 | 4.840 | 4.870 | 4.790 | 4.860 | 4.860 | 4,524,675 |
| 2025-05-13 | 4.880 | 4.900 | 4.810 | 4.820 | 4.820 | 5,090,280 |
| 2025-05-12 | 4.900 | 4.920 | 4.790 | 4.860 | 4.860 | 6,027,718 |
| 2025-05-09 | 4.880 | 4.940 | 4.860 | 4.880 | 4.880 | 6,422,100 |
| 2025-05-08 | 4.860 | 4.910 | 4.830 | 4.880 | 4.880 | 6,995,904 |
| 2025-05-07 | 4.810 | 4.900 | 4.800 | 4.890 | 4.890 | 13,562,459 |
| 2025-05-06 | 4.570 | 4.790 | 4.570 | 4.780 | 4.780 | 13,674,591 |
| 2025-04-30 | 4.640 | 4.690 | 4.550 | 4.570 | 4.570 | 22,640,342 |
| 2025-04-29 | 4.580 | 4.980 | 4.580 | 4.670 | 4.670 | 30,841,093 |
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.