Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.900	29.380	27.800	28.400	27.890	54,629,323
2022-08-03	29.750	30.050	28.880	28.930	28.410	50,271,500
2022-08-02	29.530	29.930	28.780	29.450	28.921	50,744,351
2022-08-01	29.450	30.260	28.980	30.090	29.549	40,046,096
2022-07-29	29.190	31.000	29.140	29.900	29.363	70,647,875
2022-07-28	30.700	30.790	29.250	29.290	28.764	63,212,320
2022-07-27	29.990	30.160	29.350	30.060	29.520	51,296,592
2022-07-26	29.690	30.370	29.360	29.990	29.451	43,072,280
2022-07-25	31.260	31.260	29.600	29.700	29.166	55,476,092
2022-07-22	32.200	32.410	30.070	30.950	30.394	91,606,953
2022-07-21	34.110	34.450	31.920	32.030	31.454	75,025,900
2022-07-20	33.500	34.770	32.900	34.210	33.595	67,977,024
2022-07-19	34.900	34.940	32.920	33.170	32.574	76,523,900
2022-07-18	35.300	35.720	34.070	35.240	34.607	86,713,253
2022-07-15	33.990	35.980	33.760	34.900	34.273	73,993,705
2022-07-14	33.510	34.680	33.170	34.000	33.389	56,238,090
2022-07-13	31.840	34.110	31.840	33.500	32.898	82,133,452
2022-07-12	32.000	33.280	31.740	31.840	31.268	62,815,965
2022-07-11	31.500	32.300	30.980	31.770	31.199	68,507,410
2022-07-08	33.800	34.100	31.290	31.770	31.199	120,108,090
2022-07-07	33.410	34.950	32.280	34.360	33.743	86,632,601
2022-07-06	34.050	35.490	33.670	34.200	33.585	65,101,084
2022-07-05	33.490	33.950	32.960	33.950	33.340	42,986,086
2022-07-04	33.280	33.900	32.840	33.500	32.898	48,595,487
2022-07-01	33.460	34.350	33.100	33.410	32.810	53,602,060
2022-06-30	31.060	34.270	31.060	33.800	33.193	96,905,997
2022-06-29	32.220	33.100	31.000	31.150	30.590	63,591,813
2022-06-28	31.580	32.460	31.200	32.300	31.720	47,274,300
2022-06-27	31.480	31.750	31.000	31.540	30.973	55,172,777
2022-06-24	30.800	31.890	30.550	31.300	30.738	68,215,660
2022-06-23	30.550	30.830	29.860	30.680	30.129	51,025,903
2022-06-22	30.250	31.090	30.110	30.380	29.834	56,336,801
2022-06-21	30.560	30.900	29.930	30.400	29.854	61,222,025
2022-06-20	28.800	30.800	28.800	30.410	29.863	118,536,493
2022-06-17	26.300	28.160	26.300	28.090	27.585	89,599,133
2022-06-16	26.150	26.940	26.060	26.330	25.857	38,592,676
2022-06-15	27.000	27.100	26.240	26.250	25.778	46,111,969
2022-06-14	26.890	27.150	25.970	27.080	26.593	49,850,507
2022-06-13	25.790	27.500	25.500	27.310	26.819	65,233,604
2022-06-10	25.610	26.140	25.390	26.060	25.592	32,708,784
2022-06-09	26.300	26.790	25.780	25.900	25.217	29,670,822
2022-06-08	26.350	26.660	25.730	26.330	25.636	39,870,645
2022-06-07	26.700	27.180	26.300	26.430	25.733	45,126,820
2022-06-06	26.140	26.980	25.920	26.830	26.123	60,831,788
2022-06-02	25.140	26.200	25.020	26.140	25.451	59,787,679
2022-06-01	25.310	25.350	24.860	25.120	24.458	32,430,538
2022-05-31	25.590	25.720	25.040	25.450	24.779	46,345,535
2022-05-30	24.890	25.090	24.700	24.970	24.312	23,277,836
2022-05-27	25.150	25.500	24.790	24.880	24.224	32,552,950
2022-05-26	25.070	25.700	24.800	25.260	24.594	44,886,838
2022-05-25	24.730	25.050	24.410	24.990	24.331	37,171,146
2022-05-24	25.440	26.010	24.590	24.710	24.059	62,653,784
2022-05-23	25.300	25.560	24.870	25.430	24.760	42,079,085
2022-05-20	24.840	25.670	24.420	25.450	24.779	68,857,189
2022-05-19	22.770	25.200	22.710	24.740	24.088	82,300,847
2022-05-18	23.290	23.390	23.030	23.080	22.472	23,913,642
2022-05-17	22.790	23.200	22.700	23.190	22.579	30,398,157
2022-05-16	23.490	23.560	22.720	22.770	22.170	27,981,490
2022-05-13	23.360	23.460	23.000	23.210	22.598	25,870,645
2022-05-12	22.810	23.440	22.710	23.190	22.579	32,264,836

← NewerPage 18 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.