Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.050	10.100	9.810	9.810	9.810	67,369,780
2024-04-29	9.320	10.160	9.320	10.110	10.110	106,448,668
2024-04-26	8.850	9.280	8.740	9.240	9.240	43,239,889
2024-04-25	8.750	8.930	8.650	8.880	8.880	23,494,433
2024-04-24	8.700	8.770	8.600	8.750	8.750	22,147,762
2024-04-23	8.720	8.860	8.660	8.690	8.690	23,771,834
2024-04-22	8.820	8.970	8.710	8.810	8.810	26,778,117
2024-04-19	9.040	9.070	8.810	8.840	8.840	29,736,743
2024-04-18	9.160	9.220	9.010	9.080	9.080	22,832,510
2024-04-17	8.980	9.180	8.960	9.170	9.170	33,563,234
2024-04-16	9.160	9.270	8.840	8.870	8.870	38,401,715
2024-04-15	9.410	9.610	9.080	9.270	9.270	44,690,596
2024-04-12	9.550	9.910	9.400	9.410	9.410	61,110,527
2024-04-11	9.110	9.310	9.020	9.200	9.200	20,993,661
2024-04-10	9.500	9.520	9.140	9.200	9.200	24,469,583
2024-04-09	9.210	9.540	9.200	9.540	9.540	36,480,265
2024-04-08	9.490	9.540	9.180	9.180	9.180	30,793,474
2024-04-03	9.750	9.830	9.550	9.580	9.580	36,624,025
2024-04-02	10.100	10.180	9.790	9.840	9.840	51,039,560
2024-04-01	9.420	9.690	9.420	9.690	9.690	22,222,983
2024-03-29	9.350	9.460	9.280	9.410	9.410	10,489,700
2024-03-28	9.300	9.550	9.300	9.400	9.400	22,815,068
2024-03-27	9.770	9.800	9.340	9.350	9.350	24,532,902
2024-03-26	9.720	9.820	9.530	9.770	9.770	30,331,865
2024-03-25	9.900	10.040	9.720	9.720	9.720	28,793,608
2024-03-22	10.270	10.300	9.940	9.940	9.940	36,819,225
2024-03-21	10.410	10.410	10.200	10.320	10.320	25,989,034
2024-03-20	10.300	10.490	10.280	10.370	10.370	24,413,090
2024-03-19	10.440	10.460	10.290	10.290	10.290	23,438,951
2024-03-18	10.280	10.420	10.190	10.420	10.420	40,380,254
2024-03-15	10.270	10.400	10.080	10.220	10.220	30,025,543
2024-03-14	10.400	10.490	10.160	10.300	10.300	28,441,582
2024-03-13	10.430	10.560	10.280	10.400	10.400	33,067,036
2024-03-12	10.460	10.550	10.360	10.450	10.450	36,366,552
2024-03-11	10.210	10.460	10.160	10.440	10.440	46,807,217
2024-03-08	10.000	10.250	9.880	10.130	10.130	35,734,460
2024-03-07	10.280	10.340	9.900	9.910	9.910	47,300,501
2024-03-06	9.930	10.490	9.890	10.330	10.330	49,370,955
2024-03-05	10.150	10.150	9.900	9.970	9.970	30,477,964
2024-03-04	10.200	10.320	10.080	10.150	10.150	25,503,676
2024-03-01	10.260	10.290	10.100	10.190	10.190	28,189,332
2024-02-29	9.700	10.200	9.660	10.200	10.200	40,317,249
2024-02-28	10.200	10.520	9.840	9.840	9.840	52,960,811
2024-02-27	10.060	10.170	9.940	10.160	10.160	37,299,382
2024-02-26	9.980	10.320	9.860	10.120	10.120	42,883,411
2024-02-23	9.630	9.970	9.610	9.960	9.960	41,837,179
2024-02-22	9.430	9.660	9.400	9.630	9.630	34,963,881
2024-02-21	9.410	9.750	9.220	9.540	9.540	53,984,545
2024-02-20	9.150	9.250	8.950	9.210	9.210	32,515,994
2024-02-19	9.170	9.260	8.960	9.180	9.180	47,963,486
2024-02-08	8.900	9.130	8.600	9.070	9.070	63,924,018
2024-02-07	8.450	8.940	8.450	8.760	8.760	70,416,852
2024-02-06	8.120	8.520	7.870	8.450	8.450	66,781,740
2024-02-05	8.710	8.710	7.850	8.180	8.180	67,726,671
2024-02-02	9.050	9.450	8.430	8.720	8.720	82,326,471
2024-02-01	8.600	9.480	8.400	9.070	9.070	138,263,420
2024-01-31	9.000	9.100	9.000	9.000	9.000	49,592,838
2024-01-30	10.330	10.440	9.990	10.000	10.000	23,742,800
2024-01-29	10.710	10.740	10.350	10.370	10.370	22,360,657
2024-01-26	10.740	10.860	10.650	10.670	10.670	23,928,292

← NewerPage 11 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.