Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.050	10.100	9.730	9.770	9.770	42,103,390
2024-07-26	9.800	10.230	9.650	10.050	10.050	61,592,449
2024-07-25	9.480	9.840	9.460	9.780	9.780	39,207,394
2024-07-24	9.420	9.710	9.390	9.540	9.540	27,836,476
2024-07-23	9.500	9.740	9.440	9.450	9.450	30,715,716
2024-07-22	9.290	9.570	9.280	9.510	9.510	25,294,094
2024-07-19	9.150	9.350	9.140	9.290	9.290	16,893,814
2024-07-18	9.010	9.220	8.880	9.170	9.170	16,108,941
2024-07-17	9.120	9.140	8.970	9.050	9.050	14,153,321
2024-07-16	9.130	9.150	8.840	9.090	9.090	20,583,977
2024-07-15	9.200	9.250	9.050	9.130	9.130	18,701,000
2024-07-12	9.100	9.330	9.080	9.280	9.280	28,082,144
2024-07-11	9.090	9.200	9.000	9.150	9.150	28,119,845
2024-07-10	8.890	9.160	8.860	8.970	8.970	17,664,220
2024-07-09	8.820	8.970	8.650	8.930	8.930	18,524,807
2024-07-08	9.010	9.060	8.800	8.820	8.820	16,695,985
2024-07-05	9.270	9.270	9.270	9.270	9.270	0
2024-07-04	9.400	9.470	9.230	9.270	9.270	15,730,295
2024-07-03	9.530	9.560	9.370	9.420	9.420	16,169,044
2024-07-02	9.680	9.830	9.480	9.510	9.510	23,643,606
2024-07-01	9.440	9.900	9.440	9.800	9.800	31,790,974
2024-06-28	9.550	9.660	9.420	9.440	9.440	23,047,999
2024-06-27	9.780	9.890	9.530	9.550	9.550	19,860,821
2024-06-26	9.670	9.840	9.490	9.810	9.810	20,385,044
2024-06-25	9.710	9.920	9.590	9.670	9.670	23,429,036
2024-06-24	9.870	9.880	9.620	9.690	9.690	28,089,600
2024-06-21	9.920	9.990	9.800	9.860	9.860	23,837,482
2024-06-20	10.150	10.230	9.940	9.940	9.940	33,792,000
2024-06-19	10.500	10.520	10.190	10.200	10.200	46,201,389
2024-06-18	10.480	10.620	10.340	10.560	10.560	37,265,764
2024-06-17	10.840	10.840	10.310	10.550	10.550	87,221,912
2024-06-14	10.290	10.970	10.190	10.970	10.970	102,694,536
2024-06-13	10.210	10.490	10.180	10.330	10.330	42,431,209
2024-06-12	10.180	10.270	10.020	10.240	10.240	31,818,571
2024-06-11	10.190	10.250	9.990	10.210	10.210	30,151,676
2024-06-07	10.280	10.360	10.040	10.230	10.230	33,147,850
2024-06-06	10.330	10.480	10.200	10.270	10.270	27,633,728
2024-06-05	10.370	10.490	10.280	10.370	10.370	26,112,678
2024-06-04	10.190	10.420	10.070	10.410	10.410	26,009,242
2024-06-03	10.000	10.290	10.000	10.230	10.230	37,262,028
2024-05-31	10.330	10.420	10.170	10.170	10.170	45,947,323
2024-05-30	10.590	10.670	10.330	10.410	10.410	33,230,690
2024-05-29	10.290	10.770	10.260	10.480	10.480	51,816,820
2024-05-28	10.380	10.620	10.350	10.350	10.350	31,065,200
2024-05-27	10.420	10.480	10.210	10.420	10.420	30,550,800
2024-05-24	10.420	10.580	10.360	10.390	10.390	23,409,954
2024-05-23	10.520	10.540	10.390	10.420	10.420	27,934,274
2024-05-22	10.380	10.700	10.340	10.630	10.630	40,934,750
2024-05-21	10.510	10.530	10.280	10.320	10.320	21,694,801
2024-05-20	10.500	10.680	10.410	10.540	10.540	33,519,511
2024-05-17	10.470	10.550	10.230	10.530	10.530	41,040,631
2024-05-16	10.450	10.660	10.400	10.520	10.520	30,808,000
2024-05-15	10.650	10.750	10.460	10.470	10.470	45,652,753
2024-05-14	11.000	11.070	10.620	10.640	10.640	64,434,920
2024-05-13	10.670	11.000	10.650	10.970	10.970	73,532,257
2024-05-10	10.520	10.770	10.360	10.650	10.650	58,572,585
2024-05-09	10.220	10.540	10.200	10.500	10.500	56,270,841
2024-05-08	10.140	10.430	10.100	10.220	10.220	56,327,674
2024-05-07	10.100	10.340	10.050	10.160	10.160	47,963,800
2024-05-06	10.050	10.130	9.980	10.090	10.090	49,967,135

← NewerPage 10 of 21 · 1,212 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.