Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.520	10.830	10.370	10.800	10.800	34,967,683
2024-01-24	10.530	10.670	10.100	10.510	10.510	33,067,507
2024-01-23	10.360	10.570	10.200	10.450	10.450	39,839,028
2024-01-22	10.890	10.900	10.280	10.420	10.420	35,987,918
2024-01-19	11.090	11.440	10.910	10.910	10.910	33,582,100
2024-01-18	10.880	11.150	10.720	11.120	11.120	37,914,263
2024-01-17	11.240	11.250	10.920	10.930	10.930	31,609,173
2024-01-16	11.310	11.440	11.090	11.280	11.280	45,265,735
2024-01-15	11.510	11.650	11.320	11.340	11.340	30,575,309
2024-01-12	11.820	11.890	11.490	11.600	11.600	42,612,576
2024-01-11	11.680	11.900	11.510	11.860	11.860	29,091,260
2024-01-10	11.620	11.900	11.480	11.670	11.670	22,572,738
2024-01-09	11.630	12.000	11.400	11.720	11.720	25,083,408
2024-01-08	11.800	11.990	11.620	11.640	11.640	19,311,636
2024-01-05	12.130	12.310	11.750	11.830	11.830	21,000,932
2024-01-04	12.330	12.330	12.000	12.120	12.120	18,568,016
2024-01-03	12.280	12.450	12.240	12.330	12.330	18,821,792
2024-01-02	12.560	12.590	12.320	12.360	12.360	20,396,975
2023-12-29	12.320	12.550	12.300	12.540	12.540	37,633,093
2023-12-28	11.940	12.470	11.790	12.390	12.390	51,811,667
2023-12-27	11.950	12.020	11.760	11.820	11.820	21,153,853
2023-12-26	11.910	11.980	11.790	11.900	11.900	17,914,499
2023-12-25	11.960	12.080	11.840	11.900	11.900	15,236,199
2023-12-22	11.860	12.150	11.730	11.960	11.960	30,318,543
2023-12-21	11.600	11.960	11.560	11.860	11.860	25,658,846
2023-12-20	11.880	11.950	11.660	11.700	11.700	14,324,108
2023-12-19	11.780	11.980	11.650	11.880	11.880	19,241,455
2023-12-18	12.010	12.040	11.730	11.780	11.780	21,728,950
2023-12-15	12.150	12.300	11.960	11.990	11.990	24,323,020
2023-12-14	12.370	12.500	12.090	12.110	12.110	20,357,436
2023-12-13	12.750	12.750	12.290	12.310	12.310	21,528,155
2023-12-12	12.820	12.870	12.720	12.740	12.740	16,286,100
2023-12-11	12.710	12.950	12.480	12.900	12.900	24,592,718
2023-12-08	12.900	12.920	12.760	12.790	12.790	22,659,689
2023-12-07	12.840	12.860	12.600	12.800	12.800	20,347,039
2023-12-06	12.730	12.980	12.680	12.900	12.900	19,698,365
2023-12-05	12.890	13.100	12.750	12.750	12.750	29,208,225
2023-12-04	13.110	13.150	12.750	12.840	12.840	28,562,541
2023-12-01	13.470	13.480	13.020	13.150	13.150	22,930,023
2023-11-30	13.680	13.740	13.430	13.470	13.470	19,267,495
2023-11-29	14.020	14.050	13.670	13.690	13.690	14,795,863
2023-11-28	13.820	14.020	13.670	13.950	13.950	18,963,402
2023-11-27	13.890	14.030	13.720	13.830	13.830	14,709,647
2023-11-24	14.000	14.080	13.850	13.930	13.930	11,453,243
2023-11-23	13.960	14.130	13.920	14.060	14.060	11,037,035
2023-11-22	14.450	14.470	13.910	13.910	13.910	21,235,555
2023-11-21	14.530	14.670	14.470	14.500	14.500	18,288,514
2023-11-20	14.430	14.620	14.300	14.580	14.580	12,828,936
2023-11-17	14.390	14.520	14.230	14.440	14.440	10,810,340
2023-11-16	14.700	14.780	14.380	14.390	14.390	15,348,107
2023-11-15	14.680	14.840	14.580	14.760	14.760	15,951,056
2023-11-14	14.560	14.650	14.420	14.500	14.500	10,787,000
2023-11-13	14.460	14.680	14.450	14.560	14.560	11,544,043
2023-11-10	14.610	14.620	14.330	14.530	14.530	14,309,846
2023-11-09	14.400	14.790	14.380	14.690	14.690	20,807,707
2023-11-08	14.400	14.590	14.330	14.490	14.490	16,683,891
2023-11-07	14.470	14.490	14.230	14.410	14.410	12,377,242
2023-11-06	14.180	14.570	14.120	14.470	14.470	21,171,742
2023-11-03	13.730	14.140	13.730	14.040	14.040	18,718,353
2023-11-02	14.040	14.060	13.700	13.720	13.720	15,009,995

← NewerPage 12 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.