Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.850 | 3.900 | 3.830 | 3.870 | 3.870 | 5,035,009 |
| 2024-10-29 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 9,918,981 |
| 2024-10-28 | 3.830 | 4.040 | 3.820 | 4.030 | 4.030 | 13,183,029 |
| 2024-10-25 | 3.790 | 3.820 | 3.770 | 3.820 | 3.820 | 5,774,106 |
| 2024-10-24 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 3,491,319 |
| 2024-10-23 | 3.760 | 3.810 | 3.740 | 3.790 | 3.790 | 5,457,401 |
| 2024-10-22 | 3.740 | 3.760 | 3.710 | 3.760 | 3.760 | 5,603,435 |
| 2024-10-21 | 3.710 | 3.740 | 3.700 | 3.730 | 3.730 | 5,825,506 |
| 2024-10-18 | 3.650 | 3.750 | 3.630 | 3.700 | 3.700 | 5,832,920 |
| 2024-10-17 | 3.710 | 3.730 | 3.650 | 3.670 | 3.670 | 4,940,217 |
| 2024-10-16 | 3.660 | 3.730 | 3.650 | 3.700 | 3.700 | 4,059,440 |
| 2024-10-15 | 3.740 | 3.760 | 3.670 | 3.690 | 3.690 | 4,728,427 |
| 2024-10-14 | 3.710 | 3.760 | 3.690 | 3.760 | 3.760 | 3,620,619 |
| 2024-10-11 | 3.790 | 3.800 | 3.700 | 3.710 | 3.710 | 7,347,276 |
| 2024-10-10 | 3.780 | 3.870 | 3.710 | 3.810 | 3.810 | 9,461,441 |
| 2024-10-09 | 4.100 | 4.100 | 3.770 | 3.780 | 3.780 | 14,650,504 |
| 2024-10-08 | 4.520 | 4.550 | 4.040 | 4.190 | 4.190 | 25,708,726 |
| 2024-09-30 | 4.000 | 4.170 | 3.880 | 4.150 | 4.150 | 27,579,790 |
| 2024-09-27 | 3.900 | 3.990 | 3.730 | 3.880 | 3.880 | 14,134,902 |
| 2024-09-26 | 3.620 | 3.880 | 3.600 | 3.860 | 3.860 | 14,744,619 |
| 2024-09-25 | 3.580 | 3.800 | 3.570 | 3.650 | 3.650 | 11,881,938 |
| 2024-09-24 | 3.460 | 3.550 | 3.460 | 3.550 | 3.550 | 4,096,982 |
| 2024-09-23 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 1,647,400 |
| 2024-09-20 | 3.420 | 3.430 | 3.370 | 3.420 | 3.420 | 2,347,700 |
| 2024-09-19 | 3.350 | 3.420 | 3.330 | 3.420 | 3.420 | 4,203,297 |
| 2024-09-18 | 3.340 | 3.340 | 3.260 | 3.330 | 3.330 | 2,247,700 |
| 2024-09-13 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 1,435,770 |
| 2024-09-12 | 3.320 | 3.350 | 3.300 | 3.350 | 3.350 | 2,238,570 |
| 2024-09-11 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 2,070,100 |
| 2024-09-10 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 1,911,900 |
| 2024-09-09 | 3.360 | 3.400 | 3.320 | 3.340 | 3.340 | 2,177,700 |
| 2024-09-06 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 3,321,400 |
| 2024-09-05 | 3.480 | 3.480 | 3.350 | 3.370 | 3.370 | 6,842,608 |
| 2024-09-04 | 3.520 | 3.640 | 3.420 | 3.460 | 3.460 | 12,036,821 |
| 2024-09-03 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 1,405,758 |
| 2024-09-02 | 3.390 | 3.420 | 3.350 | 3.350 | 3.350 | 1,728,860 |
| 2024-08-30 | 3.300 | 3.430 | 3.300 | 3.380 | 3.380 | 2,775,106 |
| 2024-08-29 | 3.280 | 3.320 | 3.240 | 3.310 | 3.310 | 1,804,202 |
| 2024-08-28 | 3.250 | 3.340 | 3.250 | 3.290 | 3.290 | 2,236,798 |
| 2024-08-27 | 3.280 | 3.320 | 3.240 | 3.280 | 3.280 | 2,015,601 |
| 2024-08-26 | 3.270 | 3.330 | 3.250 | 3.300 | 3.300 | 2,747,991 |
| 2024-08-23 | 3.430 | 3.430 | 3.260 | 3.280 | 3.280 | 3,651,475 |
| 2024-08-22 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 1,289,956 |
| 2024-08-21 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 1,107,158 |
| 2024-08-20 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 1,615,000 |
| 2024-08-19 | 3.460 | 3.510 | 3.460 | 3.510 | 3.510 | 1,684,147 |
| 2024-08-16 | 3.480 | 3.490 | 3.450 | 3.470 | 3.470 | 1,070,221 |
| 2024-08-15 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 1,069,169 |
| 2024-08-14 | 3.490 | 3.510 | 3.460 | 3.460 | 3.460 | 2,232,200 |
| 2024-08-13 | 3.440 | 3.490 | 3.440 | 3.480 | 3.480 | 1,225,401 |
| 2024-08-12 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 1,465,500 |
| 2024-08-09 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 1,547,905 |
| 2024-08-08 | 3.480 | 3.490 | 3.440 | 3.480 | 3.480 | 1,412,443 |
| 2024-08-07 | 3.510 | 3.510 | 3.470 | 3.480 | 3.480 | 1,038,400 |
| 2024-08-06 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 1,263,114 |
| 2024-08-05 | 3.530 | 3.560 | 3.480 | 3.490 | 3.490 | 1,542,375 |
| 2024-08-02 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 1,982,769 |
| 2024-08-01 | 3.570 | 3.590 | 3.550 | 3.580 | 3.580 | 1,836,777 |
| 2024-07-31 | 3.490 | 3.570 | 3.470 | 3.560 | 3.560 | 2,423,315 |
| 2024-07-30 | 3.490 | 3.540 | 3.470 | 3.480 | 3.480 | 2,570,173 |
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.