Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.760	8.780	8.600	8.600	8.600	25,253,510
2026-10-21	8.750	8.840	8.700	8.750	8.750	26,888,706
2026-10-20	8.830	8.880	8.660	8.750	8.750	34,265,966
2026-10-19	8.700	8.910	8.660	8.890	8.890	27,873,846
2026-10-16	8.760	8.940	8.670	8.760	8.760	38,799,996
2026-10-15	8.760	8.870	8.610	8.640	8.640	40,963,685
2026-10-14	9.300	9.320	8.970	8.990	8.990	42,658,629
2026-10-13	9.400	9.430	9.120	9.320	9.320	51,610,610
2026-10-12	9.460	9.880	9.450	9.520	9.520	49,279,634
2026-10-09	9.520	9.560	9.310	9.500	9.500	42,604,059
2026-10-08	9.770	9.820	9.510	9.560	9.560	39,273,740
2026-09-30	9.770	9.930	9.670	9.770	9.770	41,014,039
2026-09-29	9.460	9.830	9.420	9.780	9.780	50,154,665
2026-09-28	9.660	9.860	9.390	9.510	9.510	44,313,905
2026-09-24	9.710	9.820	9.630	9.650	9.650	33,398,541
2026-09-23	9.700	9.780	9.620	9.720	9.720	27,097,201
2026-09-22	9.850	9.910	9.650	9.690	9.690	32,568,296
2026-09-21	9.740	9.900	9.700	9.780	9.780	35,529,483
2026-09-18	9.530	9.850	9.500	9.740	9.740	45,471,176
2026-09-17	9.520	9.660	9.320	9.560	9.560	60,550,148
2026-09-16	9.810	10.040	9.540	9.600	9.600	57,624,671
2026-09-15	9.530	10.000	9.420	9.820	9.820	62,618,029
2026-09-14	9.630	9.730	9.430	9.540	9.540	28,227,001
2026-09-11	9.660	9.730	9.470	9.660	9.660	33,847,448
2026-09-10	9.550	9.770	9.450	9.680	9.680	30,841,345
2026-09-09	9.680	9.710	9.570	9.610	9.610	29,140,782
2026-09-08	9.300	9.830	9.290	9.720	9.720	63,129,243
2026-09-07	9.320	9.480	9.250	9.350	9.350	41,755,806
2026-09-04	9.220	9.560	9.220	9.310	9.310	65,086,919
2026-09-03	10.000	10.040	9.120	9.180	9.180	118,378,438
2026-09-02	10.180	10.180	9.960	9.980	9.980	40,072,298
2026-09-01	10.600	10.640	10.210	10.220	10.220	57,495,402
2026-08-31	10.540	10.700	10.440	10.630	10.630	31,207,704
2026-08-28	10.780	10.840	10.580	10.600	10.600	41,723,157
2026-08-27	10.900	10.930	10.660	10.850	10.850	29,460,758
2026-08-26	10.820	11.080	10.770	10.940	10.940	27,388,497
2026-08-25	10.510	10.900	10.420	10.820	10.820	30,805,742
2026-08-24	10.900	11.000	10.470	10.600	10.600	37,756,723
2026-08-21	10.680	11.140	10.580	10.950	10.950	37,071,100
2026-08-20	10.900	10.920	10.670	10.750	10.750	29,312,463
2026-08-19	11.620	11.640	10.750	10.780	10.780	59,641,799
2026-08-18	11.570	11.840	11.330	11.480	11.480	48,069,614
2026-08-17	11.610	11.800	11.530	11.640	11.640	39,148,818
2026-08-14	12.180	12.190	11.510	11.650	11.650	65,360,794
2026-08-13	11.900	12.490	11.850	12.120	12.120	102,306,009
2026-08-12	11.600	11.950	11.500	11.900	11.900	47,545,269
2026-08-11	11.600	11.770	11.430	11.550	11.550	40,996,226
2026-08-10	11.610	11.770	11.430	11.690	11.690	39,057,922
2026-08-07	11.430	11.650	11.320	11.600	11.600	38,426,225
2026-08-06	11.600	11.880	11.380	11.480	11.480	47,118,818
2026-08-05	11.600	11.840	11.570	11.680	11.680	44,985,213
2026-08-04	11.580	11.800	11.480	11.640	11.640	52,809,077
2026-08-03	11.190	11.650	11.140	11.630	11.630	75,116,049
2026-07-31	11.250	11.390	11.130	11.150	11.150	47,496,578
2026-07-30	11.180	11.460	11.120	11.160	11.160	40,332,790
2026-07-29	10.870	11.360	10.720	11.270	11.270	57,232,199
2026-07-28	11.060	11.280	10.880	10.970	10.970	40,657,243
2026-07-27	10.950	11.260	10.880	11.200	11.200	41,802,160
2026-07-24	11.200	11.340	10.880	10.960	10.960	49,691,776
2026-07-23	11.400	11.500	11.070	11.260	11.260	67,259,808

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.3041 CNY
2022-06-10	0.2212 CNY
2021-06-02	0.1057 CNY
2020-05-28	0.0780 CNY
2019-07-12	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.