Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.380	10.880	10.380	10.550	10.550	41,015,072
2025-04-25	10.180	10.420	10.160	10.390	10.390	16,355,320
2025-04-24	10.200	10.490	10.160	10.210	10.210	19,838,571
2025-04-23	10.130	10.260	10.110	10.190	10.190	12,841,300
2025-04-22	10.080	10.190	10.050	10.090	10.090	12,821,070
2025-04-21	10.000	10.380	10.000	10.120	10.120	24,313,419
2025-04-18	9.780	10.080	9.750	10.050	10.050	26,501,600
2025-04-17	9.600	9.880	9.580	9.800	9.800	23,061,470
2025-04-16	9.740	9.780	9.560	9.660	9.660	18,945,034
2025-04-15	9.900	9.930	9.680	9.810	9.810	20,876,583
2025-04-14	9.810	10.000	9.810	9.900	9.900	22,656,338
2025-04-11	9.770	9.870	9.690	9.730	9.730	21,429,074
2025-04-10	9.860	9.980	9.800	9.810	9.810	29,887,926
2025-04-09	9.500	9.760	9.050	9.690	9.690	35,950,787
2025-04-08	9.640	9.870	9.360	9.650	9.650	37,874,348
2025-04-07	10.210	10.320	9.770	9.770	9.770	37,590,273
2025-04-03	10.830	11.150	10.810	10.860	10.860	19,281,334
2025-04-02	10.890	10.990	10.820	10.940	10.940	15,230,560
2025-04-01	10.930	11.080	10.900	10.920	10.920	19,059,465
2025-03-31	10.970	11.090	10.820	10.880	10.880	27,265,469
2025-03-28	11.310	11.390	11.020	11.020	11.020	29,541,272
2025-03-27	11.560	11.560	11.200	11.320	11.320	28,951,000
2025-03-26	11.470	11.740	11.380	11.570	11.570	34,555,913
2025-03-25	11.540	11.740	11.330	11.470	11.470	39,786,903
2025-03-24	12.210	12.250	11.370	11.660	11.660	74,545,624
2025-03-21	11.640	12.240	11.580	12.050	12.050	90,021,675
2025-03-20	11.370	11.800	11.250	11.670	11.670	58,807,787
2025-03-19	11.500	11.520	11.320	11.380	11.380	34,799,596
2025-03-18	11.450	11.610	11.390	11.550	11.550	40,002,631
2025-03-17	11.270	11.760	11.270	11.430	11.430	63,229,281
2025-03-14	10.940	11.270	10.940	11.180	11.180	50,549,702
2025-03-13	10.910	11.120	10.830	10.940	10.940	45,256,264
2025-03-12	10.920	11.070	10.850	10.910	10.910	32,232,120
2025-03-11	10.730	10.970	10.610	10.960	10.960	35,721,320
2025-03-10	10.800	10.930	10.670	10.830	10.830	24,522,624
2025-03-07	10.870	10.950	10.660	10.820	10.820	37,302,910
2025-03-06	10.790	10.980	10.710	10.940	10.940	38,871,679
2025-03-05	10.750	10.840	10.560	10.790	10.790	29,994,884
2025-03-04	10.830	10.830	10.640	10.770	10.770	29,789,306
2025-03-03	10.750	11.130	10.730	10.880	10.880	43,345,656
2025-02-28	10.930	11.030	10.750	10.770	10.770	33,151,067
2025-02-27	11.200	11.250	10.800	10.970	10.970	39,570,500
2025-02-26	10.960	11.290	10.950	11.190	11.190	45,589,358
2025-02-25	10.750	11.150	10.610	10.950	10.950	49,948,769
2025-02-24	10.700	11.000	10.660	10.850	10.850	46,900,959
2025-02-21	10.700	10.790	10.610	10.760	10.760	35,640,475
2025-02-20	10.860	10.890	10.610	10.720	10.720	26,667,407
2025-02-19	10.590	11.000	10.540	10.850	10.850	38,536,826
2025-02-18	11.110	11.160	10.530	10.590	10.590	39,663,977
2025-02-17	10.860	11.080	10.730	10.970	10.970	35,815,159
2025-02-14	10.680	10.950	10.650	10.870	10.870	31,264,200
2025-02-13	10.750	10.850	10.670	10.680	10.680	22,992,335
2025-02-12	10.660	10.810	10.610	10.800	10.800	23,599,836
2025-02-11	10.960	11.000	10.580	10.690	10.690	37,576,486
2025-02-10	11.200	11.200	10.880	10.950	10.950	34,951,623
2025-02-07	10.650	11.260	10.650	11.150	11.150	46,059,426
2025-02-06	10.530	10.770	10.380	10.680	10.680	30,523,220
2025-02-05	10.410	10.550	10.270	10.480	10.480	30,186,798
2025-01-27	10.380	10.640	10.310	10.380	10.380	25,271,456
2025-01-24	10.600	10.720	10.480	10.620	10.620	22,610,878

← NewerPage 7 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.