Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.390 | 4.450 | 4.330 | 4.330 | 4.330 | 4,877,900 |
| 2025-01-22 | 4.310 | 4.420 | 4.250 | 4.360 | 4.360 | 5,815,896 |
| 2025-01-21 | 4.480 | 4.480 | 4.290 | 4.310 | 4.310 | 8,270,453 |
| 2025-01-20 | 4.460 | 4.480 | 4.390 | 4.450 | 4.450 | 8,006,498 |
| 2025-01-17 | 4.450 | 4.490 | 4.400 | 4.420 | 4.420 | 4,618,697 |
| 2025-01-16 | 4.490 | 4.530 | 4.450 | 4.460 | 4.460 | 6,145,781 |
| 2025-01-15 | 4.590 | 4.600 | 4.460 | 4.470 | 4.470 | 8,371,506 |
| 2025-01-14 | 4.550 | 4.610 | 4.450 | 4.610 | 4.610 | 14,764,374 |
| 2025-01-13 | 4.440 | 4.580 | 4.330 | 4.530 | 4.530 | 8,120,600 |
| 2025-01-10 | 4.440 | 4.590 | 4.430 | 4.460 | 4.460 | 9,374,817 |
| 2025-01-09 | 4.630 | 4.670 | 4.410 | 4.460 | 4.460 | 11,396,847 |
| 2025-01-08 | 4.450 | 4.680 | 4.360 | 4.570 | 4.570 | 16,177,703 |
| 2025-01-07 | 4.330 | 4.520 | 4.300 | 4.420 | 4.420 | 13,499,819 |
| 2025-01-06 | 4.180 | 4.240 | 4.090 | 4.200 | 4.200 | 6,299,829 |
| 2025-01-03 | 4.330 | 4.360 | 4.170 | 4.190 | 4.190 | 12,358,945 |
| 2025-01-02 | 4.380 | 4.460 | 4.270 | 4.320 | 4.320 | 8,679,487 |
| 2024-12-31 | 4.470 | 4.490 | 4.360 | 4.400 | 4.400 | 5,871,414 |
| 2024-12-30 | 4.500 | 4.590 | 4.390 | 4.410 | 4.410 | 6,087,900 |
| 2024-12-27 | 4.500 | 4.640 | 4.490 | 4.540 | 4.540 | 6,691,330 |
| 2024-12-26 | 4.340 | 4.500 | 4.340 | 4.480 | 4.480 | 8,714,466 |
| 2024-12-25 | 4.440 | 4.460 | 4.300 | 4.360 | 4.360 | 8,592,400 |
| 2024-12-24 | 4.420 | 4.470 | 4.370 | 4.460 | 4.460 | 6,751,816 |
| 2024-12-23 | 4.660 | 4.660 | 4.400 | 4.410 | 4.410 | 12,159,688 |
| 2024-12-20 | 4.610 | 4.670 | 4.590 | 4.660 | 4.660 | 8,686,563 |
| 2024-12-19 | 4.570 | 4.610 | 4.520 | 4.610 | 4.610 | 8,619,257 |
| 2024-12-18 | 4.640 | 4.680 | 4.550 | 4.620 | 4.620 | 9,818,299 |
| 2024-12-17 | 4.830 | 4.850 | 4.590 | 4.620 | 4.620 | 16,753,617 |
| 2024-12-16 | 4.950 | 4.990 | 4.810 | 4.850 | 4.850 | 16,079,736 |
| 2024-12-13 | 5.060 | 5.090 | 4.950 | 4.950 | 4.950 | 17,379,106 |
| 2024-12-12 | 5.090 | 5.140 | 4.990 | 5.060 | 5.060 | 22,522,862 |
| 2024-12-11 | 5.030 | 5.200 | 5.030 | 5.100 | 5.100 | 29,255,975 |
| 2024-12-10 | 5.130 | 5.170 | 5.010 | 5.040 | 5.040 | 31,988,722 |
| 2024-12-09 | 5.020 | 5.090 | 4.910 | 5.000 | 5.000 | 35,386,678 |
| 2024-12-06 | 5.080 | 5.150 | 4.880 | 4.950 | 4.950 | 53,135,575 |
| 2024-12-05 | 5.180 | 5.520 | 5.010 | 5.100 | 5.100 | 81,476,284 |
| 2024-12-04 | 6.250 | 6.250 | 5.320 | 5.570 | 5.570 | 118,401,574 |
| 2024-12-03 | 5.620 | 5.680 | 5.380 | 5.680 | 5.680 | 28,391,533 |
| 2024-12-02 | 5.000 | 5.160 | 4.910 | 5.160 | 5.160 | 61,485,206 |
| 2024-11-29 | 4.320 | 4.690 | 4.320 | 4.690 | 4.690 | 15,281,344 |
| 2024-11-28 | 4.210 | 4.330 | 4.180 | 4.260 | 4.260 | 10,469,834 |
| 2024-11-27 | 4.180 | 4.210 | 4.110 | 4.200 | 4.200 | 10,847,101 |
| 2024-11-26 | 4.370 | 4.380 | 4.190 | 4.200 | 4.200 | 17,131,788 |
| 2024-11-25 | 4.410 | 4.470 | 4.260 | 4.340 | 4.340 | 22,351,030 |
| 2024-11-22 | 4.600 | 4.740 | 4.430 | 4.460 | 4.460 | 48,847,394 |
| 2024-11-21 | 4.540 | 4.800 | 4.530 | 4.800 | 4.800 | 49,846,831 |
| 2024-11-20 | 4.260 | 4.360 | 4.230 | 4.360 | 4.360 | 5,789,521 |
| 2024-11-19 | 4.200 | 4.280 | 4.150 | 4.270 | 4.270 | 7,416,166 |
| 2024-11-18 | 4.250 | 4.300 | 4.190 | 4.220 | 4.220 | 7,768,653 |
| 2024-11-15 | 4.290 | 4.340 | 4.190 | 4.220 | 4.220 | 6,619,198 |
| 2024-11-14 | 4.380 | 4.390 | 4.260 | 4.280 | 4.280 | 6,857,125 |
| 2024-11-13 | 4.270 | 4.430 | 4.270 | 4.380 | 4.380 | 8,101,700 |
| 2024-11-12 | 4.270 | 4.380 | 4.260 | 4.300 | 4.300 | 10,515,438 |
| 2024-11-11 | 4.180 | 4.300 | 4.150 | 4.250 | 4.250 | 12,081,585 |
| 2024-11-08 | 4.210 | 4.240 | 4.110 | 4.140 | 4.140 | 9,763,920 |
| 2024-11-07 | 4.120 | 4.210 | 4.110 | 4.210 | 4.210 | 10,396,087 |
| 2024-11-06 | 4.180 | 4.250 | 4.070 | 4.150 | 4.150 | 10,948,766 |
| 2024-11-05 | 4.130 | 4.190 | 4.070 | 4.180 | 4.180 | 12,884,749 |
| 2024-11-04 | 4.020 | 4.260 | 4.020 | 4.150 | 4.150 | 14,616,163 |
| 2024-11-01 | 3.910 | 4.020 | 3.880 | 4.000 | 4.000 | 11,996,419 |
| 2024-10-31 | 3.860 | 3.950 | 3.820 | 3.940 | 3.940 | 8,618,311 |
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.