Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.050	27.080	26.600	26.750	26.269	15,345,679
2023-02-03	27.480	27.590	26.760	27.190	26.701	25,376,387
2023-02-02	27.920	27.950	27.420	27.550	27.055	20,501,192
2023-02-01	27.830	28.060	27.400	27.830	27.330	27,539,115
2023-01-31	27.750	28.060	27.540	27.840	27.340	22,329,419
2023-01-30	28.000	28.110	27.570	27.720	27.222	38,078,218
2023-01-20	26.840	27.430	26.840	27.300	26.809	25,150,056
2023-01-19	26.600	26.860	26.300	26.820	26.338	19,364,904
2023-01-18	26.390	26.800	26.160	26.600	26.122	18,857,208
2023-01-17	26.460	26.750	26.130	26.290	25.818	20,998,218
2023-01-16	26.180	26.540	26.020	26.250	25.778	24,672,505
2023-01-13	26.570	26.680	25.990	26.160	25.690	25,918,444
2023-01-12	26.400	26.800	26.200	26.530	26.053	21,275,414
2023-01-11	26.780	26.880	26.400	26.510	26.034	21,227,999
2023-01-10	26.500	26.850	26.370	26.440	25.965	19,885,733
2023-01-09	27.200	27.230	26.410	26.590	26.112	25,165,986
2023-01-06	26.470	26.980	26.440	26.700	26.220	27,916,128
2023-01-05	26.300	26.700	26.260	26.480	26.004	22,790,176
2023-01-04	26.630	26.770	26.160	26.280	25.808	22,743,195
2023-01-03	25.360	26.800	24.930	26.600	26.122	46,960,710
2022-12-30	25.710	26.060	25.160	25.260	24.806	22,853,100
2022-12-29	25.590	25.990	25.380	25.660	25.199	19,987,357
2022-12-28	25.260	26.020	25.210	25.660	25.199	27,993,576
2022-12-27	25.410	25.580	25.280	25.520	25.061	19,546,081
2022-12-26	24.160	25.500	24.160	25.410	24.953	34,615,848
2022-12-23	24.100	24.320	23.900	24.100	23.667	12,559,556
2022-12-22	24.850	24.880	23.670	24.350	23.912	29,352,175
2022-12-21	25.000	25.090	24.500	24.640	24.197	22,689,055
2022-12-20	24.660	25.120	24.320	25.070	24.619	32,337,365
2022-12-19	24.460	24.820	24.290	24.730	24.286	22,804,478
2022-12-16	24.730	24.730	24.110	24.590	24.148	23,464,239
2022-12-15	24.600	24.890	24.320	24.880	24.433	25,436,516
2022-12-14	24.800	25.080	24.570	24.690	24.246	22,106,919
2022-12-13	25.410	25.540	24.830	24.910	24.462	23,064,478
2022-12-12	25.690	25.950	25.330	25.400	24.944	31,370,745
2022-12-09	26.220	26.700	25.890	25.910	25.444	53,143,143
2022-12-08	25.860	26.550	25.580	26.090	25.621	26,602,708
2022-12-07	26.600	26.800	25.910	26.000	25.533	26,136,364
2022-12-06	26.360	26.980	26.220	26.540	26.063	26,484,329
2022-12-05	26.780	26.790	26.100	26.350	25.876	30,727,518
2022-12-02	26.990	27.320	26.520	26.560	26.083	40,628,119
2022-12-01	26.900	27.770	26.900	27.420	26.927	39,724,842
2022-11-30	26.750	26.850	26.360	26.770	26.289	25,297,537
2022-11-29	26.840	27.000	26.510	26.750	26.269	28,344,266
2022-11-28	25.650	26.970	25.500	26.920	26.436	36,516,750
2022-11-25	27.000	27.000	26.050	26.410	25.935	28,903,682
2022-11-24	27.510	27.950	27.080	27.200	26.711	35,001,553
2022-11-23	27.090	27.860	26.960	27.610	27.114	48,300,816
2022-11-22	27.300	27.500	26.740	26.960	26.476	38,024,355
2022-11-21	26.650	27.850	26.600	27.490	26.996	60,537,544
2022-11-18	26.050	27.200	25.650	26.830	26.348	68,188,253
2022-11-17	25.720	26.060	25.530	26.040	25.572	37,830,955
2022-11-16	26.180	26.610	25.850	25.920	25.454	64,368,553
2022-11-15	25.680	26.390	25.410	26.220	25.749	48,343,895
2022-11-14	26.300	26.400	25.520	25.680	25.219	76,279,546
2022-11-11	27.000	27.500	26.340	26.390	25.916	106,848,236
2022-11-10	24.610	25.100	24.550	25.080	24.629	28,580,415
2022-11-09	25.450	25.450	24.840	24.880	24.433	37,976,208
2022-11-08	25.330	25.970	25.000	25.550	25.091	47,821,329
2022-11-07	26.050	26.250	24.900	25.280	24.826	75,280,501

← NewerPage 16 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.