Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.400	11.500	11.070	11.260	11.260	67,259,808
2026-07-22	11.050	11.570	10.910	11.460	11.460	79,597,182
2026-07-21	10.700	11.100	10.600	11.080	11.080	71,626,233
2026-07-20	10.220	10.790	10.220	10.600	10.600	92,719,668
2026-07-17	10.290	10.690	10.180	10.190	10.190	83,270,315
2026-07-16	10.100	10.550	10.050	10.280	10.280	48,759,563
2026-07-15	9.900	10.430	9.710	10.220	10.220	68,042,535
2026-07-14	10.360	10.400	9.960	10.070	10.070	66,093,137
2026-07-13	11.290	11.350	10.310	10.350	10.350	87,946,652
2026-07-10	10.540	11.660	10.410	11.370	11.370	133,225,255
2026-07-09	10.390	10.610	10.090	10.600	10.600	66,125,096
2026-07-08	10.580	10.830	10.410	10.430	10.430	48,340,982
2026-07-07	11.350	11.380	10.640	10.750	10.565	68,505,448
2026-07-06	11.950	12.170	11.330	11.330	11.135	67,421,058
2026-07-03	11.180	12.150	11.150	11.800	11.597	98,566,842
2026-07-02	11.400	11.560	11.130	11.160	10.968	67,199,726
2026-07-01	11.570	11.800	11.020	11.570	11.371	88,454,582
2026-06-30	11.280	11.750	11.270	11.570	11.570	67,827,642
2026-06-29	11.410	11.520	11.100	11.270	11.270	76,167,051
2026-06-26	11.900	12.150	11.390	11.390	11.390	82,929,379
2026-06-25	11.870	12.040	11.630	11.740	11.740	60,597,348
2026-06-24	11.920	12.090	11.700	11.930	11.930	50,679,308
2026-06-23	12.600	12.600	11.840	11.920	11.920	78,195,055
2026-06-22	12.150	12.630	12.050	12.610	12.610	76,229,467
2026-06-18	12.300	12.490	12.030	12.230	12.230	72,057,098
2026-06-17	12.660	12.720	12.210	12.330	12.330	67,006,683
2026-06-16	12.450	13.030	12.290	12.660	12.660	87,701,592
2026-06-15	12.200	12.380	12.010	12.370	12.370	72,609,668
2026-06-12	12.350	12.600	11.960	12.110	12.110	92,403,728
2026-06-11	12.000	12.440	11.570	12.110	12.110	113,611,421
2026-06-10	12.740	12.740	11.830	12.100	12.100	130,595,562
2026-06-09	13.280	13.330	12.600	12.930	12.930	86,835,772
2026-06-08	13.680	13.980	12.990	13.110	13.110	90,125,243
2026-06-05	14.670	14.710	13.810	14.080	14.080	96,148,906
2026-06-04	14.700	15.350	14.460	14.610	14.610	78,976,826
2026-06-03	15.010	15.320	14.660	14.880	14.880	83,600,948
2026-06-02	16.040	16.330	14.890	15.140	15.140	119,037,073
2026-06-01	16.640	17.140	16.040	16.170	16.170	105,879,446
2026-05-29	17.430	17.770	16.490	16.530	16.530	152,116,341
2026-05-28	17.490	18.380	17.450	17.600	17.600	142,004,363
2026-05-27	18.740	19.660	17.550	17.730	17.730	216,584,428
2026-05-26	17.580	19.050	16.600	18.700	18.700	271,724,423
2026-05-25	16.750	17.600	16.160	17.530	17.530	187,015,940
2026-05-22	16.980	16.990	16.450	16.790	16.790	117,863,132
2026-05-21	16.610	17.440	16.410	16.690	16.690	159,251,760
2026-05-20	16.800	16.860	16.330	16.450	16.450	80,657,702
2026-05-19	16.190	17.050	15.750	16.870	16.870	129,453,430
2026-05-18	15.300	16.800	15.250	16.180	16.180	122,811,046
2026-05-15	15.880	15.990	15.020	15.320	15.320	79,847,399
2026-05-14	16.610	16.870	15.800	15.800	15.800	77,018,300
2026-05-13	16.330	16.750	16.080	16.600	16.600	96,211,221
2026-05-12	17.200	17.300	16.430	16.430	16.430	96,867,769
2026-05-11	16.970	17.360	16.930	17.130	17.130	133,355,261
2026-05-08	15.940	16.860	15.750	16.660	16.660	129,038,728
2026-05-07	15.900	16.260	15.800	15.940	15.940	74,919,922
2026-05-06	15.840	15.940	15.580	15.840	15.840	76,667,745
2026-04-30	15.130	16.120	14.980	15.840	15.840	103,112,456
2026-04-29	14.500	15.480	14.330	15.210	15.210	118,589,470
2026-04-28	15.960	16.020	15.330	15.420	15.420	98,052,962
2026-04-27	16.250	16.540	15.920	16.020	16.020	75,714,195

← NewerPage 2 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.