Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.680	19.680	19.680	19.680	19.680	0
2026-01-19	19.680	19.680	19.680	19.680	19.680	0
2026-01-16	19.680	19.680	19.680	19.680	19.680	0
2026-01-15	19.680	19.680	19.680	19.680	19.680	0
2026-01-14	19.680	19.680	19.680	19.680	19.680	0
2026-01-13	19.680	19.680	19.680	19.680	19.680	0
2026-01-12	18.780	19.680	18.780	19.680	19.680	112,504,032
2026-01-09	18.420	18.430	17.390	17.890	17.890	234,062,961
2026-01-08	16.690	17.300	16.500	16.750	16.750	82,049,579
2026-01-07	16.110	17.090	16.000	16.700	16.700	113,922,036
2026-01-06	14.960	16.200	14.930	16.200	16.200	120,599,173
2026-01-05	14.600	14.820	14.330	14.730	14.730	49,743,704
2025-12-31	14.430	14.510	14.190	14.480	14.480	36,059,202
2025-12-30	14.610	14.670	14.330	14.350	14.350	40,524,713
2025-12-29	15.050	15.370	14.700	14.770	14.770	63,613,816
2025-12-26	14.710	14.940	14.600	14.730	14.730	49,613,496
2025-12-25	14.480	14.770	14.350	14.720	14.720	34,802,400
2025-12-24	14.180	14.550	13.920	14.510	14.510	35,372,497
2025-12-23	14.100	14.570	14.100	14.300	14.300	56,802,568
2025-12-22	13.870	14.200	13.790	13.970	13.970	32,595,835
2025-12-19	13.780	14.000	13.660	13.850	13.850	31,423,799
2025-12-18	13.790	13.950	13.620	13.770	13.770	32,614,714
2025-12-17	14.010	14.180	13.210	13.940	13.940	78,535,404
2025-12-16	13.880	14.580	13.710	14.030	14.030	73,618,796
2025-12-15	13.630	13.920	13.540	13.650	13.650	31,370,454
2025-12-12	13.620	13.720	13.380	13.600	13.600	29,273,924
2025-12-11	13.400	14.050	13.400	13.610	13.610	52,904,008
2025-12-10	13.490	13.490	13.080	13.400	13.400	24,104,929
2025-12-09	13.750	13.760	13.390	13.440	13.440	22,533,374
2025-12-08	13.730	13.850	13.570	13.690	13.690	36,591,238
2025-12-05	13.210	13.850	13.130	13.700	13.700	53,442,388
2025-12-04	13.300	13.360	13.100	13.190	13.190	25,451,471
2025-12-03	13.270	13.530	13.170	13.290	13.290	41,265,848
2025-12-02	13.290	13.350	13.060	13.270	13.270	19,916,341
2025-12-01	13.560	13.570	13.210	13.340	13.340	33,338,811
2025-11-28	13.270	13.660	13.170	13.570	13.570	31,949,924
2025-11-27	13.370	13.500	13.240	13.240	13.240	19,987,936
2025-11-26	13.240	13.480	13.110	13.370	13.370	25,250,995
2025-11-25	13.210	13.400	13.150	13.230	13.230	25,031,075
2025-11-24	13.050	13.310	13.030	13.150	13.150	33,240,263
2025-11-21	13.390	13.450	12.990	13.060	13.060	35,249,001
2025-11-20	13.830	14.060	13.480	13.520	13.520	24,777,150
2025-11-19	13.820	13.960	13.630	13.830	13.830	28,698,697
2025-11-18	14.200	14.300	13.730	13.810	13.810	45,840,741
2025-11-17	14.360	14.420	14.110	14.250	14.250	35,245,072
2025-11-14	14.660	14.890	14.450	14.460	14.460	38,283,533
2025-11-13	14.810	15.060	14.700	14.760	14.760	45,391,720
2025-11-12	15.230	15.250	14.430	14.730	14.730	64,766,336
2025-11-11	15.410	15.800	15.270	15.370	15.370	78,472,463
2025-11-10	15.350	15.730	15.060	15.230	15.230	54,698,223
2025-11-07	14.800	15.440	14.800	15.240	15.240	51,207,572
2025-11-06	14.940	15.250	14.780	14.980	14.980	47,514,527
2025-11-05	14.400	15.040	14.380	14.880	14.880	43,665,803
2025-11-04	15.370	15.520	14.510	14.690	14.690	55,444,200
2025-11-03	15.140	15.480	14.660	15.360	15.360	63,429,362
2025-10-31	15.060	15.590	15.050	15.140	15.140	55,778,204
2025-10-30	15.500	15.940	15.380	15.510	15.510	70,122,739
2025-10-29	14.900	15.580	14.890	15.540	15.540	57,011,751
2025-10-28	15.340	15.340	14.820	15.000	15.000	61,301,736
2025-10-27	15.800	15.860	15.210	15.340	15.340	56,606,238

← NewerPage 4 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.