Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.300	26.310	24.300	26.300	25.827	71,902,724
2022-11-03	25.000	25.700	24.580	24.700	24.256	55,012,413
2022-11-02	25.200	25.390	24.730	25.310	24.855	56,867,148
2022-11-01	25.020	25.530	24.390	25.520	25.061	48,693,734
2022-10-31	25.760	26.170	24.790	24.900	24.453	51,772,393
2022-10-28	26.410	27.330	26.010	26.300	25.827	41,626,625
2022-10-27	27.610	27.880	26.500	26.550	26.073	53,772,940
2022-10-26	28.590	28.770	27.600	27.900	27.399	46,306,861
2022-10-25	27.990	28.780	27.770	28.370	27.860	30,085,831
2022-10-24	28.800	28.990	27.900	28.270	27.762	42,235,381
2022-10-21	27.600	28.960	27.600	28.620	28.106	53,144,019
2022-10-20	27.640	27.890	27.010	27.330	26.839	28,817,763
2022-10-19	28.200	28.500	27.690	27.800	27.300	28,961,627
2022-10-18	27.800	28.850	27.670	28.350	27.841	48,436,976
2022-10-17	27.010	27.880	26.810	27.640	27.143	41,967,459
2022-10-14	26.900	27.680	26.300	27.240	26.750	51,161,512
2022-10-13	26.200	26.940	26.030	26.480	26.004	46,543,128
2022-10-12	24.480	26.530	24.220	26.460	25.984	60,798,445
2022-10-11	23.870	24.620	23.700	24.400	23.962	31,955,453
2022-10-10	24.300	24.700	23.490	23.720	23.294	29,202,539
2022-09-30	24.960	25.160	24.070	24.130	23.696	28,315,367
2022-09-29	25.250	25.360	24.310	25.140	24.688	33,042,604
2022-09-28	26.270	26.450	24.620	24.820	24.374	57,801,554
2022-09-27	24.580	25.780	24.580	25.310	24.855	41,634,957
2022-09-26	23.900	24.820	23.890	24.330	23.893	25,850,762
2022-09-23	24.680	24.940	23.910	24.220	23.785	29,160,929
2022-09-22	24.750	25.410	24.500	24.680	24.236	32,080,759
2022-09-21	25.250	25.480	24.870	25.020	24.570	20,829,396
2022-09-20	24.620	25.530	24.620	25.350	24.894	32,282,982
2022-09-19	24.590	24.890	24.030	24.390	23.952	33,606,414
2022-09-16	25.180	25.470	24.550	24.650	24.207	27,621,887
2022-09-15	26.930	26.980	25.030	25.270	24.816	43,937,842
2022-09-14	26.760	27.240	26.410	26.670	26.191	25,665,643
2022-09-13	27.760	27.910	26.820	27.350	26.858	26,401,391
2022-09-09	27.720	27.980	27.250	27.800	27.300	23,938,490
2022-09-08	28.070	28.390	27.660	27.680	27.183	27,644,993
2022-09-07	27.000	28.400	26.950	28.070	27.566	54,755,729
2022-09-06	27.050	27.500	25.200	27.430	26.937	69,061,939
2022-09-05	26.960	27.580	26.710	26.940	26.456	38,774,833
2022-09-02	27.370	27.540	26.530	26.720	26.240	33,573,928
2022-09-01	26.900	28.130	26.810	27.510	27.016	46,123,858
2022-08-31	27.840	28.410	26.480	26.830	26.348	43,073,537
2022-08-30	27.860	28.650	27.380	27.720	27.222	32,314,458
2022-08-29	27.100	28.150	27.010	27.800	27.300	28,081,296
2022-08-26	27.800	28.330	27.510	27.610	27.114	31,877,354
2022-08-25	27.850	28.190	26.860	27.550	27.055	41,808,644
2022-08-24	29.290	29.380	27.800	27.800	27.300	44,055,929
2022-08-23	29.300	29.780	29.130	29.300	28.773	34,512,545
2022-08-22	29.600	30.170	28.800	29.500	28.970	40,997,923
2022-08-19	30.580	30.670	29.670	29.830	29.294	43,350,157
2022-08-18	30.880	31.100	30.360	30.620	30.070	37,907,736
2022-08-17	30.420	31.300	30.260	30.870	30.315	59,362,824
2022-08-16	29.820	31.350	29.820	30.420	29.873	84,590,328
2022-08-15	28.500	29.620	28.400	29.300	28.773	39,700,639
2022-08-12	29.200	29.380	28.600	28.660	28.145	31,340,199
2022-08-11	29.250	29.450	28.500	29.300	28.773	34,694,897
2022-08-10	29.600	29.980	28.800	29.050	28.528	39,884,615
2022-08-09	28.800	30.300	28.680	29.690	29.156	54,655,877
2022-08-08	28.500	29.500	28.100	28.960	28.440	37,684,926
2022-08-05	28.390	28.760	27.780	28.680	28.165	41,576,211

← NewerPage 17 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.