Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.000	25.270	24.750	25.150	24.487	48,328,658
2022-02-08	25.380	25.880	24.240	25.450	24.779	71,596,970
2022-02-07	26.180	26.300	25.130	25.560	24.886	66,664,346
2022-01-28	24.780	25.850	24.020	25.560	24.886	99,357,159
2022-01-27	25.330	25.330	24.210	24.460	23.815	63,979,056
2022-01-26	24.790	25.780	24.560	25.290	24.623	97,376,730
2022-01-25	24.100	25.050	23.620	24.360	23.718	88,538,517
2022-01-24	23.010	24.060	22.920	23.850	23.221	65,625,383
2022-01-21	22.880	24.100	22.400	23.250	22.637	83,137,323
2022-01-20	22.600	23.380	22.510	22.800	22.199	45,490,515
2022-01-19	23.010	23.200	22.380	22.570	21.975	34,485,293
2022-01-18	22.820	23.380	22.520	23.150	22.540	39,561,328
2022-01-17	22.980	23.180	22.450	22.810	22.209	44,271,779
2022-01-14	22.910	23.640	22.720	23.370	22.754	35,927,775
2022-01-13	23.250	23.510	22.850	23.030	22.423	29,089,008
2022-01-12	22.790	23.430	22.610	23.350	22.735	46,127,070
2022-01-11	23.420	23.650	22.360	22.410	21.819	47,737,487
2022-01-10	23.220	23.480	22.940	23.230	22.618	32,533,090
2022-01-07	24.050	24.220	23.220	23.390	22.774	49,217,979
2022-01-06	24.010	24.390	23.840	24.050	23.416	44,094,261
2022-01-05	25.310	25.530	24.200	24.240	23.601	49,535,463
2022-01-04	26.160	26.220	24.600	25.380	24.711	72,275,671
2021-12-31	25.580	26.350	25.550	26.100	25.412	66,256,423
2021-12-30	25.530	26.030	25.180	25.270	24.604	47,487,921
2021-12-29	26.290	26.780	25.450	25.530	24.857	53,543,669
2021-12-28	25.840	26.240	25.360	26.080	25.393	42,353,526
2021-12-27	25.410	26.120	25.240	25.330	24.662	30,939,726
2021-12-24	26.500	26.590	25.300	25.550	24.877	46,261,519
2021-12-23	26.270	26.950	26.160	26.630	25.928	47,009,872
2021-12-22	26.240	26.410	26.070	26.250	25.558	32,568,470
2021-12-21	26.010	26.500	25.850	26.200	25.509	43,194,178
2021-12-20	26.460	26.550	25.790	25.940	25.256	75,698,136
2021-12-17	28.360	28.400	27.130	27.190	26.473	56,196,844
2021-12-16	27.980	28.550	27.880	28.360	27.613	36,591,847
2021-12-15	27.710	28.620	27.600	28.020	27.281	46,945,592
2021-12-14	28.350	29.100	28.150	28.200	27.457	53,012,691
2021-12-13	28.030	28.880	27.780	28.350	27.603	60,194,239
2021-12-10	28.000	28.520	27.900	28.110	27.369	45,392,459
2021-12-09	28.320	28.590	28.000	28.200	27.457	37,742,235
2021-12-08	28.500	28.970	28.080	28.290	27.544	55,600,202
2021-12-07	28.300	28.500	27.030	27.940	27.204	104,531,031
2021-12-06	30.130	30.650	29.310	29.320	28.547	49,833,856
2021-12-03	29.470	29.950	28.770	29.760	28.976	54,131,274
2021-12-02	29.720	30.100	29.290	29.450	28.674	52,324,886
2021-12-01	31.470	31.640	29.620	30.160	29.365	76,042,334
2021-11-30	31.470	31.980	30.480	31.870	31.030	59,859,776
2021-11-29	30.680	31.650	30.400	31.060	30.241	43,879,620
2021-11-26	30.440	31.980	30.310	31.420	30.592	67,332,864
2021-11-25	31.160	31.450	30.300	30.730	29.920	49,903,810
2021-11-24	31.510	32.190	30.700	31.300	30.475	71,569,295
2021-11-23	33.310	33.340	31.510	31.800	30.962	85,165,848
2021-11-22	33.500	34.350	32.810	33.580	32.695	69,607,538
2021-11-19	32.950	34.230	32.530	33.680	32.792	65,744,930
2021-11-18	32.820	34.410	32.440	33.030	32.159	94,308,412
2021-11-17	30.930	33.500	30.930	32.810	31.945	93,982,601
2021-11-16	30.690	31.720	30.110	30.930	30.115	73,351,108
2021-11-15	32.500	32.610	30.410	30.940	30.125	87,171,253
2021-11-12	31.460	33.170	31.120	33.000	32.130	87,231,753
2021-11-11	31.720	32.530	31.060	31.460	30.631	76,038,738
2021-11-10	33.200	33.200	31.180	32.150	31.303	90,434,226

← NewerPage 20 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.