Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.410	17.460	16.400	16.680	16.680	99,780,476
2026-04-22	17.100	17.530	16.970	17.310	17.310	70,035,609
2026-04-21	17.400	17.500	16.900	17.200	17.200	73,077,623
2026-04-20	16.950	17.660	16.560	17.300	17.300	114,358,161
2026-04-17	16.540	17.170	16.540	16.930	16.930	96,828,186
2026-04-16	16.540	16.700	16.300	16.520	16.520	58,750,472
2026-04-15	16.700	16.820	16.400	16.490	16.490	70,193,798
2026-04-14	16.500	16.780	16.210	16.700	16.700	84,949,040
2026-04-13	16.580	16.700	16.260	16.360	16.360	63,318,374
2026-04-10	16.660	17.080	16.410	16.550	16.550	72,074,030
2026-04-09	16.180	16.700	16.020	16.330	16.330	72,687,529
2026-04-08	15.900	16.430	15.890	16.400	16.400	86,972,646
2026-04-07	15.950	16.090	15.480	15.560	15.560	63,637,687
2026-04-03	16.620	16.660	15.720	15.870	15.870	63,207,021
2026-04-02	16.840	17.290	16.240	16.420	16.420	63,856,105
2026-04-01	17.300	17.300	16.600	16.850	16.850	72,037,013
2026-03-31	17.250	17.680	16.950	16.970	16.970	69,854,600
2026-03-30	16.980	17.620	16.670	17.200	17.200	83,520,236
2026-03-27	16.990	17.450	16.710	17.260	17.260	110,956,989
2026-03-26	19.020	19.340	17.330	17.340	17.340	168,631,070
2026-03-25	19.660	20.000	19.060	19.250	19.250	80,851,000
2026-03-24	20.280	20.340	18.650	19.720	19.720	90,949,011
2026-03-23	19.450	20.600	19.400	19.680	19.680	86,421,654
2026-03-20	19.610	20.480	19.310	19.580	19.580	75,132,641
2026-03-19	20.010	20.320	19.250	19.510	19.510	82,266,817
2026-03-18	20.680	20.880	20.000	20.520	20.520	63,719,540
2026-03-17	21.000	22.160	20.500	20.680	20.680	74,734,931
2026-03-16	22.320	22.640	20.980	21.080	21.080	109,054,151
2026-03-13	22.600	23.130	21.420	22.150	22.150	146,696,531
2026-03-12	20.940	22.880	20.660	22.030	22.030	117,872,656
2026-03-11	21.200	21.660	20.860	21.040	21.040	48,758,589
2026-03-10	20.780	21.480	20.680	21.200	21.200	64,089,175
2026-03-09	19.800	20.850	19.330	20.710	20.710	66,725,849
2026-03-06	20.030	20.630	19.880	20.230	20.230	43,267,307
2026-03-05	20.180	20.480	19.800	20.100	20.100	52,570,356
2026-03-04	19.200	20.230	19.200	19.780	19.780	64,663,047
2026-03-03	21.880	22.280	19.690	19.690	19.690	127,269,104
2026-03-02	22.280	23.190	21.800	21.880	21.880	83,006,348
2026-02-27	22.870	24.200	22.560	22.920	22.920	102,876,933
2026-02-26	22.160	23.120	21.760	22.950	22.950	75,856,009
2026-02-25	22.280	22.460	21.650	22.160	22.160	62,045,427
2026-02-24	22.860	22.920	21.500	22.270	22.270	76,469,615
2026-02-13	23.300	23.500	22.360	22.420	22.420	102,208,614
2026-02-12	24.000	24.000	23.120	23.300	23.300	59,619,196
2026-02-11	24.460	24.700	23.450	23.950	23.950	89,509,457
2026-02-10	26.000	26.300	23.250	24.490	24.490	140,291,384
2026-02-09	25.720	26.580	24.900	25.600	25.600	163,588,589
2026-02-06	23.000	25.080	22.620	24.200	24.200	122,702,698
2026-02-05	24.370	24.610	23.270	23.270	23.270	113,556,597
2026-02-04	26.370	26.900	24.980	25.850	25.850	133,974,809
2026-02-03	24.470	26.080	23.590	25.680	25.680	167,074,805
2026-02-02	23.730	24.450	23.010	23.860	23.860	146,151,188
2026-01-30	23.500	23.550	21.390	23.200	23.200	196,360,387
2026-01-29	25.080	25.180	23.680	23.770	23.770	159,629,695
2026-01-28	24.790	26.030	23.990	24.880	24.880	184,802,014
2026-01-27	22.000	25.710	21.780	25.200	25.200	332,097,022
2026-01-26	23.820	23.820	23.820	23.820	23.820	11,953,075
2026-01-23	21.650	21.650	21.650	21.650	21.650	16,995,353
2026-01-22	19.680	19.680	19.680	19.680	19.680	0
2026-01-21	19.680	19.680	19.680	19.680	19.680	0

← NewerPage 3 of 5 · 243 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.