Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.200	18.380	17.520	17.810	17.490	76,241,420
2023-05-04	18.590	18.720	18.590	18.590	18.256	29,650,400
2023-04-28	21.250	21.280	20.620	20.660	20.289	30,100,892
2023-04-27	21.150	21.380	20.640	21.240	20.858	21,711,261
2023-04-26	20.180	21.370	20.070	21.100	20.721	34,533,164
2023-04-25	20.730	21.160	19.860	20.180	19.817	27,760,120
2023-04-24	20.800	20.970	20.580	20.610	20.240	25,113,371
2023-04-21	21.700	21.880	21.000	21.000	20.623	34,419,519
2023-04-20	21.910	22.060	21.570	21.690	21.300	26,714,479
2023-04-19	22.440	22.500	22.010	22.070	21.673	24,990,584
2023-04-18	22.370	22.670	22.330	22.520	22.115	25,299,927
2023-04-17	22.090	22.770	22.040	22.430	22.027	37,699,230
2023-04-14	21.900	22.130	21.700	22.010	21.614	21,985,572
2023-04-13	22.050	22.290	21.510	21.820	21.428	34,790,352
2023-04-12	22.170	22.350	21.870	21.890	21.497	22,714,144
2023-04-11	22.550	22.550	22.020	22.170	21.772	21,002,954
2023-04-10	22.340	22.490	22.200	22.430	22.027	19,141,383
2023-04-07	22.120	22.480	22.040	22.320	21.919	20,785,989
2023-04-06	22.000	22.220	21.770	22.150	21.752	20,746,179
2023-04-04	22.480	22.520	21.860	22.090	21.693	35,146,538
2023-04-03	22.500	22.700	22.230	22.480	22.076	28,517,049
2023-03-31	22.700	22.780	22.420	22.510	22.105	25,783,879
2023-03-30	22.300	22.780	22.220	22.780	22.371	22,734,319
2023-03-29	22.400	22.610	22.200	22.300	21.899	20,351,780
2023-03-28	22.940	22.940	22.100	22.300	21.899	29,466,727
2023-03-27	22.600	23.000	22.270	22.880	22.469	46,226,228
2023-03-24	22.040	22.560	21.810	22.530	22.125	38,729,755
2023-03-23	22.150	22.240	21.690	22.040	21.644	41,001,788
2023-03-22	22.450	22.620	22.100	22.180	21.781	26,319,812
2023-03-21	22.220	22.430	22.100	22.420	22.017	22,647,367
2023-03-20	22.000	22.440	21.680	22.250	21.850	26,087,612
2023-03-17	22.600	22.680	22.080	22.090	21.693	27,068,257
2023-03-16	22.960	22.960	22.250	22.380	21.978	24,857,700
2023-03-15	23.100	23.580	23.000	23.150	22.734	24,346,786
2023-03-14	23.860	23.860	22.500	22.990	22.577	45,656,276
2023-03-13	23.930	24.180	23.600	23.790	23.362	25,369,664
2023-03-10	24.210	24.260	23.880	23.940	23.510	25,054,782
2023-03-09	24.600	24.720	24.360	24.430	23.991	12,728,543
2023-03-08	24.600	24.870	24.310	24.580	24.138	20,229,730
2023-03-07	24.950	25.060	24.630	24.660	24.217	16,398,767
2023-03-06	25.300	25.350	24.490	24.970	24.521	33,760,076
2023-03-03	25.130	25.360	25.000	25.230	24.777	14,908,040
2023-03-02	25.410	25.580	24.920	25.010	24.561	23,945,840
2023-03-01	25.300	25.430	25.010	25.410	24.953	22,815,422
2023-02-28	25.550	25.650	24.950	25.390	24.934	21,625,187
2023-02-27	25.410	25.900	25.340	25.500	25.042	16,778,236
2023-02-24	25.790	25.910	25.400	25.580	25.120	12,624,199
2023-02-23	25.850	25.980	25.680	25.830	25.366	13,800,962
2023-02-22	25.700	26.110	25.650	25.730	25.268	18,410,880
2023-02-21	25.780	26.050	25.530	25.900	25.435	20,965,859
2023-02-20	25.360	25.730	25.090	25.710	25.248	20,690,768
2023-02-17	25.820	25.910	25.250	25.330	24.875	22,425,368
2023-02-16	26.660	26.690	25.550	25.800	25.336	32,751,334
2023-02-15	27.100	27.170	26.600	26.600	26.122	20,208,678
2023-02-14	27.210	27.340	26.720	27.020	26.534	21,324,926
2023-02-13	27.550	27.550	27.080	27.170	26.682	21,424,419
2023-02-10	27.030	27.540	26.970	27.450	26.957	29,875,591
2023-02-09	26.580	27.350	26.450	27.170	26.682	24,052,638
2023-02-08	26.970	27.040	26.560	26.600	26.122	13,286,659
2023-02-07	26.710	26.990	26.540	26.990	26.505	17,370,129

← NewerPage 15 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.