Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.800	15.860	15.210	15.340	15.340	56,606,238
2025-10-24	15.420	15.790	15.390	15.630	15.630	55,665,414
2025-10-23	15.180	15.460	14.930	15.390	15.390	48,669,174
2025-10-22	15.230	15.680	15.200	15.370	15.370	74,037,723
2025-10-21	15.060	15.390	15.060	15.230	15.230	53,251,731
2025-10-20	15.450	15.600	14.840	14.930	14.930	87,143,670
2025-10-17	16.000	16.290	15.260	15.300	15.300	90,415,631
2025-10-16	16.600	16.600	16.040	16.170	16.170	60,030,675
2025-10-15	16.540	16.880	16.100	16.590	16.590	90,620,837
2025-10-14	17.800	18.690	16.450	17.200	17.200	138,431,257
2025-10-13	16.820	18.390	16.800	18.040	18.040	114,864,758
2025-10-10	16.970	17.960	16.600	16.820	16.820	103,376,862
2025-10-09	16.220	17.300	15.700	17.280	17.280	128,987,229
2025-09-30	15.750	16.830	15.750	16.160	16.160	112,458,853
2025-09-29	15.560	16.620	15.160	16.190	16.190	171,449,460
2025-09-26	14.550	15.530	14.550	15.530	15.530	103,944,066
2025-09-25	13.950	14.350	13.800	14.120	14.120	59,984,513
2025-09-24	13.250	14.060	13.250	13.950	13.950	61,000,456
2025-09-23	13.480	13.530	13.010	13.390	13.390	51,226,660
2025-09-22	13.760	13.760	13.310	13.530	13.530	48,546,960
2025-09-19	13.600	14.070	13.450	13.770	13.770	70,157,236
2025-09-18	13.350	13.910	13.150	13.460	13.460	86,394,197
2025-09-17	12.790	13.400	12.650	13.340	13.340	73,790,385
2025-09-16	12.970	13.050	12.570	12.790	12.790	30,795,288
2025-09-15	12.830	13.180	12.810	12.960	12.960	41,373,646
2025-09-12	12.930	12.970	12.750	12.830	12.830	46,450,601
2025-09-11	12.640	12.860	12.490	12.860	12.860	51,894,475
2025-09-10	12.780	12.840	12.430	12.630	12.630	38,640,670
2025-09-09	12.960	13.150	12.670	12.820	12.820	43,062,879
2025-09-08	13.220	13.280	12.720	12.980	12.980	84,631,559
2025-09-05	11.940	13.120	11.940	13.120	13.120	115,255,027
2025-09-04	11.830	12.290	11.720	11.930	11.930	50,748,519
2025-09-03	11.740	11.980	11.640	11.840	11.840	34,980,023
2025-09-02	11.990	12.070	11.640	11.750	11.750	39,258,142
2025-09-01	12.140	12.180	11.850	11.970	11.970	38,374,816
2025-08-29	12.200	12.340	12.030	12.140	12.140	38,324,484
2025-08-28	12.450	12.640	11.780	12.180	12.180	94,476,895
2025-08-27	13.000	13.220	12.680	12.710	12.710	50,924,300
2025-08-26	12.900	13.380	12.860	13.200	13.200	54,442,424
2025-08-25	12.620	13.250	12.620	13.030	13.030	62,431,418
2025-08-22	12.370	12.450	12.180	12.370	12.370	31,496,233
2025-08-21	12.530	12.540	12.300	12.360	12.360	27,779,301
2025-08-20	12.400	12.560	12.250	12.540	12.540	29,435,100
2025-08-19	12.450	12.530	12.240	12.400	12.400	36,433,820
2025-08-18	12.450	12.700	12.310	12.510	12.510	65,255,373
2025-08-15	11.530	12.680	11.520	12.450	12.450	103,925,511
2025-08-14	11.360	11.640	11.280	11.610	11.610	58,638,126
2025-08-13	11.300	11.420	11.260	11.320	11.320	24,813,586
2025-08-12	11.400	11.410	11.180	11.290	11.290	22,846,506
2025-08-11	11.160	11.470	11.160	11.420	11.420	30,753,636
2025-08-08	10.880	11.390	10.880	11.220	11.220	46,032,907
2025-08-07	11.010	11.040	10.820	10.920	10.920	31,519,189
2025-08-06	11.110	11.130	10.980	11.010	11.010	26,786,177
2025-08-05	11.110	11.150	11.060	11.100	11.100	23,934,811
2025-08-04	11.180	11.220	11.050	11.080	11.080	29,173,956
2025-08-01	11.180	11.420	11.120	11.260	11.260	20,942,126
2025-07-31	11.430	11.520	11.030	11.100	11.100	28,046,687
2025-07-30	11.570	11.680	11.410	11.480	11.480	16,730,200
2025-07-29	11.660	11.660	11.450	11.580	11.580	17,473,935
2025-07-28	11.610	11.710	11.410	11.660	11.660	20,806,000

← NewerPage 5 of 21 · 1,212 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.