Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.000	18.110	17.810	17.910	17.910	15,111,847
2023-07-31	17.840	18.150	17.790	18.030	18.030	20,739,400
2023-07-28	17.770	18.030	17.310	17.880	17.880	25,726,600
2023-07-27	17.280	18.140	17.260	17.720	17.720	39,788,543
2023-07-26	17.140	17.370	17.100	17.280	17.280	19,156,996
2023-07-25	16.760	17.200	16.680	17.120	17.120	23,379,926
2023-07-24	16.730	16.790	16.510	16.570	16.570	10,869,723
2023-07-21	16.880	16.960	16.700	16.730	16.730	13,091,987
2023-07-20	17.020	17.300	16.920	16.920	16.920	15,485,224
2023-07-19	17.120	17.190	16.930	17.000	17.000	13,094,692
2023-07-18	17.260	17.320	16.980	17.150	17.150	18,767,939
2023-07-17	17.390	17.500	17.200	17.260	17.260	16,969,838
2023-07-14	17.520	17.760	17.330	17.380	17.380	25,395,253
2023-07-13	16.750	17.640	16.720	17.570	17.570	43,253,699
2023-07-12	16.800	17.090	16.510	16.790	16.790	18,600,282
2023-07-11	16.950	17.110	16.730	16.830	16.830	13,984,834
2023-07-10	16.540	17.250	16.540	16.990	16.990	22,833,521
2023-07-07	16.750	16.790	16.470	16.500	16.500	13,283,879
2023-07-06	16.910	16.980	16.570	16.750	16.750	18,474,715
2023-07-05	17.280	17.280	16.800	16.890	16.890	19,738,898
2023-07-04	17.250	17.740	17.080	17.180	17.180	23,768,936
2023-07-03	16.970	17.390	16.920	17.230	17.230	21,967,986
2023-06-30	16.530	16.980	16.400	16.880	16.880	19,704,982
2023-06-29	16.540	16.980	16.480	16.580	16.580	15,752,774
2023-06-28	16.570	16.650	16.370	16.580	16.580	14,670,727
2023-06-27	16.490	16.950	16.310	16.550	16.550	18,009,243
2023-06-26	16.050	16.670	15.870	16.380	16.380	23,969,454
2023-06-21	17.200	17.440	16.870	16.870	16.870	13,900,522
2023-06-20	17.420	17.510	17.120	17.150	17.150	14,761,430
2023-06-19	17.200	17.450	17.120	17.350	17.350	14,768,071
2023-06-16	17.300	17.430	16.980	17.270	17.270	20,217,947
2023-06-15	16.400	17.280	16.370	17.280	17.280	28,754,737
2023-06-14	16.700	16.740	16.380	16.400	16.400	12,757,223
2023-06-13	17.170	17.260	16.850	16.920	16.616	14,780,092
2023-06-12	16.940	17.340	16.750	17.170	16.861	18,957,225
2023-06-09	16.770	17.280	16.640	17.120	16.812	19,975,907
2023-06-08	16.650	17.040	16.650	16.770	16.469	14,671,668
2023-06-07	17.320	17.370	16.640	16.690	16.390	28,055,066
2023-06-06	17.820	17.850	17.270	17.330	17.019	21,292,360
2023-06-05	18.100	18.100	17.640	17.840	17.519	15,875,099
2023-06-02	17.780	18.130	17.660	18.070	17.745	17,212,269
2023-06-01	17.580	17.980	17.580	17.750	17.431	13,645,001
2023-05-31	17.750	17.850	17.570	17.570	17.254	14,680,469
2023-05-30	18.010	18.100	17.500	17.810	17.490	21,148,671
2023-05-29	18.460	18.580	17.880	18.010	17.686	19,343,180
2023-05-26	18.780	18.850	18.260	18.460	18.128	10,646,120
2023-05-25	18.440	18.890	18.440	18.710	18.374	12,848,227
2023-05-24	18.660	18.870	18.550	18.610	18.276	11,219,330
2023-05-23	18.920	18.930	18.710	18.760	18.423	10,470,356
2023-05-22	18.760	19.100	18.740	18.880	18.541	11,603,403
2023-05-19	18.850	18.950	18.620	18.750	18.413	12,930,229
2023-05-18	18.960	18.990	18.710	18.850	18.511	12,726,819
2023-05-17	19.000	19.120	18.660	18.850	18.511	17,827,239
2023-05-16	18.940	19.280	18.840	18.980	18.639	22,045,961
2023-05-15	18.390	19.070	18.380	18.940	18.600	29,108,342
2023-05-12	18.600	18.750	18.380	18.400	18.069	15,161,025
2023-05-11	18.250	18.820	18.160	18.620	18.285	25,774,719
2023-05-10	17.790	18.420	17.660	18.250	17.922	31,018,819
2023-05-09	18.150	18.330	17.770	17.800	17.480	30,120,208
2023-05-08	17.930	18.380	17.730	18.180	17.853	38,598,034

← NewerPage 14 of 21 · 1,219 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.