Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.030	23.580	22.760	22.990	22.384	57,660,003
2022-05-10	21.720	23.390	21.650	23.030	22.423	62,317,139
2022-05-09	21.820	22.670	21.750	22.000	21.420	37,575,444
2022-05-06	22.000	22.430	21.880	22.050	21.469	28,457,347
2022-05-05	22.270	23.100	21.980	22.650	22.053	42,164,687
2022-04-29	21.750	22.350	20.880	22.220	21.634	51,713,120
2022-04-28	21.060	21.410	20.610	21.250	20.690	37,009,797
2022-04-27	19.400	21.260	19.160	21.170	20.612	41,003,454
2022-04-26	20.510	21.010	19.800	20.040	19.512	34,347,380
2022-04-25	21.310	21.600	20.340	20.600	20.057	43,317,713
2022-04-22	21.310	21.900	21.080	21.900	21.323	32,164,124
2022-04-21	21.750	22.220	21.300	21.430	20.865	35,650,273
2022-04-20	22.790	23.060	21.920	22.000	21.420	30,464,661
2022-04-19	22.950	23.880	22.660	22.840	22.238	34,610,536
2022-04-18	22.310	23.130	21.910	23.030	22.423	36,684,509
2022-04-15	22.910	23.250	22.300	22.620	22.024	41,669,711
2022-04-14	24.000	24.180	23.110	23.420	22.803	40,060,196
2022-04-13	23.540	24.470	23.260	23.800	23.173	48,077,046
2022-04-12	23.460	24.310	23.400	23.800	23.173	49,347,654
2022-04-11	23.200	24.180	22.620	23.870	23.241	82,719,174
2022-04-08	22.800	23.550	22.520	23.480	22.861	97,906,671
2022-04-07	21.560	21.850	21.240	21.410	20.846	27,816,993
2022-04-06	22.310	22.310	21.330	21.660	21.089	38,220,200
2022-04-01	21.950	22.600	21.800	22.310	21.722	24,602,974
2022-03-31	22.770	22.770	22.080	22.170	21.586	30,213,204
2022-03-30	22.150	22.750	22.040	22.710	22.111	43,671,414
2022-03-29	22.230	22.650	21.540	21.750	21.177	47,308,282
2022-03-28	22.400	22.800	22.120	22.320	21.732	43,067,430
2022-03-25	23.970	24.200	23.000	23.030	22.423	56,125,027
2022-03-24	24.590	24.600	23.850	24.130	23.494	41,201,831
2022-03-23	24.200	25.250	24.050	24.860	24.205	64,058,995
2022-03-22	24.710	24.800	23.650	23.890	23.260	51,481,159
2022-03-21	25.200	25.500	24.440	24.690	24.039	47,767,540
2022-03-18	25.250	25.420	24.620	25.380	24.711	38,796,777
2022-03-17	25.880	26.090	25.370	25.450	24.779	48,571,527
2022-03-16	24.940	25.540	23.900	25.500	24.828	64,349,497
2022-03-15	25.430	25.890	24.360	24.430	23.786	63,280,216
2022-03-14	26.340	26.900	25.770	25.790	25.110	40,629,586
2022-03-11	26.500	27.200	25.820	26.670	25.967	72,182,253
2022-03-10	28.120	28.240	27.180	27.250	26.532	77,425,368
2022-03-09	26.950	27.600	25.610	27.500	26.775	79,113,563
2022-03-08	27.370	27.650	26.390	26.640	25.938	72,080,936
2022-03-07	27.200	28.130	26.820	27.680	26.950	87,297,425
2022-03-04	26.150	27.770	26.000	27.510	26.785	76,873,281
2022-03-03	27.000	27.160	26.430	26.430	25.733	63,778,669
2022-03-02	27.000	27.180	26.110	26.670	25.967	90,792,493
2022-03-01	26.020	26.630	25.780	26.400	25.704	83,859,707
2022-02-28	25.600	25.740	25.020	25.700	25.023	64,202,108
2022-02-25	24.690	25.700	24.680	25.290	24.623	59,998,063
2022-02-24	25.100	25.510	24.160	24.550	23.903	58,886,772
2022-02-23	24.270	25.230	24.220	25.210	24.546	53,156,635
2022-02-22	24.270	24.510	23.720	24.140	23.504	42,878,792
2022-02-21	24.920	24.940	24.520	24.590	23.942	35,561,337
2022-02-18	25.050	25.420	24.880	25.050	24.390	37,549,636
2022-02-17	24.930	25.650	24.850	25.480	24.808	53,771,037
2022-02-16	25.320	25.480	24.860	25.020	24.361	44,244,674
2022-02-15	24.280	25.350	23.860	25.320	24.653	64,806,187
2022-02-14	23.350	24.340	23.100	24.000	23.367	44,488,642
2022-02-11	24.730	24.870	23.800	23.830	23.202	66,699,436
2022-02-10	25.100	25.700	24.950	25.280	24.614	56,414,779

← NewerPage 19 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.