Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.590	11.950	11.470	11.600	11.600	33,656,369
2025-07-24	11.390	11.540	11.290	11.530	11.530	25,801,366
2025-07-23	11.590	11.630	11.300	11.370	11.370	28,315,682
2025-07-22	11.470	11.620	11.400	11.600	11.600	23,995,325
2025-07-21	11.230	11.560	11.210	11.490	11.490	25,650,405
2025-07-18	11.200	11.300	11.040	11.230	11.230	19,630,185
2025-07-17	11.050	11.190	11.000	11.180	11.180	19,019,552
2025-07-16	11.130	11.150	10.980	11.020	11.020	20,406,081
2025-07-15	11.280	11.320	11.050	11.120	11.120	19,738,888
2025-07-14	11.370	11.390	11.250	11.280	11.280	14,826,034
2025-07-11	11.490	11.520	11.330	11.370	11.370	25,210,685
2025-07-10	11.330	11.550	11.310	11.490	11.490	26,282,536
2025-07-09	11.550	11.800	11.340	11.380	11.380	32,508,300
2025-07-08	11.050	11.590	11.010	11.530	11.530	45,241,368
2025-07-07	10.920	11.110	10.920	11.050	11.050	17,942,200
2025-07-04	11.140	11.150	10.920	10.980	10.980	27,102,900
2025-07-03	11.280	11.380	11.250	11.370	11.370	27,496,527
2025-07-02	11.990	11.990	11.300	11.330	11.330	52,793,634
2025-07-01	11.460	11.670	11.370	11.600	11.600	28,534,939
2025-06-30	11.410	11.610	11.350	11.490	11.490	30,133,500
2025-06-27	11.190	11.450	11.190	11.330	11.330	26,695,893
2025-06-26	11.230	11.480	11.170	11.190	11.190	37,180,698
2025-06-25	11.120	11.280	11.020	11.270	11.270	38,557,882
2025-06-24	10.950	11.290	10.850	11.120	11.120	43,332,338
2025-06-23	10.670	11.170	10.560	10.910	10.910	48,920,720
2025-06-20	10.730	10.790	10.630	10.670	10.670	19,545,883
2025-06-19	10.920	11.110	10.670	10.730	10.730	35,695,042
2025-06-18	10.630	10.980	10.590	10.950	10.950	40,904,117
2025-06-17	10.590	10.890	10.570	10.660	10.660	33,925,909
2025-06-16	10.040	10.880	10.040	10.690	10.690	74,465,486
2025-06-13	10.100	10.160	10.030	10.040	10.040	14,910,954
2025-06-12	10.210	10.210	10.100	10.120	10.120	12,408,284
2025-06-11	10.130	10.290	10.120	10.210	10.210	12,560,311
2025-06-10	10.300	10.350	10.050	10.140	10.140	17,887,000
2025-06-09	10.220	10.450	10.220	10.330	10.330	18,803,264
2025-06-06	10.170	10.250	10.120	10.220	10.220	14,145,158
2025-06-05	10.280	10.300	10.150	10.180	10.180	16,723,146
2025-06-04	10.230	10.330	10.170	10.270	10.270	16,562,269
2025-06-03	10.020	10.310	9.980	10.240	10.240	24,452,236
2025-05-30	10.030	10.190	9.950	10.050	10.050	19,424,889
2025-05-29	9.920	10.140	9.900	10.070	10.070	24,116,045
2025-05-28	9.920	9.960	9.830	9.920	9.920	14,528,800
2025-05-27	10.000	10.040	9.860	9.930	9.930	21,685,907
2025-05-26	10.110	10.210	9.990	10.030	10.030	22,940,885
2025-05-23	10.340	10.340	10.080	10.080	10.080	18,166,256
2025-05-22	10.410	10.520	10.300	10.310	10.310	12,685,500
2025-05-21	10.410	10.530	10.340	10.450	10.450	15,175,102
2025-05-20	10.450	10.470	10.330	10.410	10.410	12,582,400
2025-05-19	10.550	10.550	10.410	10.450	10.450	12,211,842
2025-05-16	10.420	10.670	10.400	10.550	10.550	14,784,286
2025-05-15	10.660	10.660	10.420	10.460	10.460	17,641,716
2025-05-14	10.630	10.730	10.510	10.680	10.680	19,852,651
2025-05-13	10.760	10.800	10.600	10.650	10.650	20,491,250
2025-05-12	10.540	10.730	10.490	10.670	10.670	21,259,822
2025-05-09	10.540	10.570	10.320	10.470	10.470	18,855,657
2025-05-08	10.550	10.610	10.480	10.510	10.510	17,440,044
2025-05-07	10.520	10.580	10.420	10.580	10.580	24,313,400
2025-05-06	10.310	10.410	10.260	10.400	10.400	19,730,845
2025-04-30	10.250	10.320	10.200	10.210	10.210	18,540,283
2025-04-29	10.550	10.550	10.250	10.270	10.270	22,868,001

← NewerPage 6 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.