Guangdong Mingzhu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.480	4.560	4.420	4.530	4.530	6,320,528
2025-04-25	4.380	4.510	4.360	4.460	4.460	5,216,700
2025-04-24	4.410	4.410	4.340	4.380	4.380	2,994,300
2025-04-23	4.410	4.450	4.370	4.380	4.380	2,828,501
2025-04-22	4.350	4.420	4.340	4.410	4.410	3,396,759
2025-04-21	4.360	4.360	4.310	4.340	4.340	2,641,707
2025-04-18	4.350	4.400	4.300	4.340	4.340	2,559,222
2025-04-17	4.290	4.430	4.290	4.360	4.360	3,910,081
2025-04-16	4.300	4.370	4.250	4.330	4.330	5,239,702
2025-04-15	4.270	4.340	4.240	4.320	4.320	4,974,790
2025-04-14	4.250	4.340	4.240	4.270	4.270	4,983,121
2025-04-11	4.150	4.300	4.150	4.230	4.230	5,309,800
2025-04-10	4.120	4.240	4.120	4.170	4.170	6,281,866
2025-04-09	3.900	4.100	3.750	4.080	4.080	10,705,890
2025-04-08	4.100	4.200	3.900	4.000	4.000	17,243,866
2025-04-07	4.490	4.490	4.190	4.190	4.190	10,349,214
2025-04-03	4.640	4.680	4.580	4.650	4.650	4,706,225
2025-04-02	4.670	4.710	4.630	4.650	4.650	3,528,420
2025-04-01	4.520	4.700	4.520	4.680	4.680	6,501,855
2025-03-31	4.580	4.590	4.480	4.520	4.520	4,931,638
2025-03-28	4.700	4.710	4.560	4.600	4.600	6,887,758
2025-03-27	4.800	4.800	4.660	4.700	4.700	5,831,800
2025-03-26	4.700	4.790	4.680	4.790	4.790	6,645,604
2025-03-25	4.760	4.790	4.650	4.730	4.730	6,573,300
2025-03-24	4.860	4.900	4.650	4.760	4.760	12,501,345
2025-03-21	4.790	4.930	4.790	4.830	4.830	14,482,553
2025-03-20	4.840	4.850	4.780	4.780	4.780	8,021,725
2025-03-19	4.890	4.890	4.800	4.830	4.830	9,907,446
2025-03-18	4.860	4.880	4.760	4.870	4.870	17,430,132
2025-03-17	4.860	4.940	4.780	4.870	4.870	32,377,285
2025-03-14	4.500	4.950	4.500	4.950	4.950	20,459,836
2025-03-13	4.520	4.530	4.440	4.500	4.500	4,734,284
2025-03-12	4.550	4.570	4.490	4.510	4.510	4,352,290
2025-03-11	4.440	4.600	4.420	4.550	4.550	7,208,903
2025-03-10	4.460	4.510	4.420	4.470	4.470	6,310,264
2025-03-07	4.510	4.550	4.450	4.480	4.480	5,841,839
2025-03-06	4.520	4.540	4.460	4.520	4.520	5,720,917
2025-03-05	4.570	4.580	4.430	4.510	4.510	8,341,023
2025-03-04	4.510	4.630	4.500	4.550	4.550	5,031,383
2025-03-03	4.540	4.600	4.500	4.520	4.520	6,167,246
2025-02-28	4.570	4.610	4.490	4.500	4.500	7,588,807
2025-02-27	4.690	4.740	4.490	4.580	4.580	9,791,318
2025-02-26	4.540	4.720	4.540	4.680	4.680	12,781,602
2025-02-25	4.580	4.620	4.540	4.560	4.560	7,139,028
2025-02-24	4.560	4.610	4.530	4.600	4.600	6,159,245
2025-02-21	4.560	4.620	4.490	4.560	4.560	7,431,026
2025-02-20	4.550	4.600	4.540	4.560	4.560	4,366,025
2025-02-19	4.580	4.620	4.530	4.560	4.560	6,465,295
2025-02-18	4.640	4.750	4.580	4.590	4.590	10,901,238
2025-02-17	4.620	4.730	4.610	4.630	4.630	10,086,060
2025-02-14	4.570	4.620	4.520	4.610	4.610	7,767,075
2025-02-13	4.580	4.640	4.560	4.590	4.590	9,242,583
2025-02-12	4.570	4.580	4.530	4.580	4.580	5,782,867
2025-02-11	4.620	4.640	4.520	4.560	4.560	6,165,804
2025-02-10	4.570	4.630	4.540	4.620	4.620	8,750,245
2025-02-07	4.550	4.660	4.520	4.570	4.570	9,022,602
2025-02-06	4.520	4.570	4.490	4.550	4.550	6,008,379
2025-02-05	4.580	4.620	4.470	4.520	4.520	6,641,540
2025-01-27	4.560	4.630	4.490	4.570	4.570	8,596,469
2025-01-24	4.300	4.570	4.300	4.570	4.570	15,698,651

← NewerPage 7 of 21 · 1,219 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.