Ming Yang Smart Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.900	11.070	10.570	10.600	10.600	30,476,063
2025-01-22	10.700	11.050	10.660	10.800	10.800	30,915,953
2025-01-21	11.100	11.150	10.710	10.740	10.740	29,884,813
2025-01-20	11.080	11.200	10.970	11.050	11.050	23,943,874
2025-01-17	11.000	11.460	10.900	10.950	10.950	37,997,990
2025-01-16	11.050	11.300	10.850	10.990	10.990	26,672,886
2025-01-15	11.080	11.190	10.880	11.030	11.030	22,756,922
2025-01-14	10.730	11.140	10.640	11.120	11.120	29,530,090
2025-01-13	10.480	10.990	10.410	10.740	10.740	34,585,323
2025-01-10	10.630	10.740	10.450	10.570	10.570	30,152,688
2025-01-09	10.350	10.740	10.250	10.630	10.630	44,716,946
2025-01-08	10.720	10.740	10.120	10.350	10.350	67,377,880
2025-01-07	10.780	10.820	10.560	10.790	10.790	54,224,538
2025-01-06	11.150	11.340	10.750	10.880	10.880	57,696,352
2025-01-03	12.020	12.080	11.090	11.210	11.210	52,901,836
2025-01-02	12.630	12.690	11.800	11.920	11.920	36,332,223
2024-12-31	12.850	12.990	12.600	12.610	12.610	19,395,412
2024-12-30	12.810	12.970	12.660	12.880	12.880	16,334,636
2024-12-27	12.870	13.040	12.790	12.850	12.850	14,086,358
2024-12-26	12.810	12.910	12.600	12.870	12.870	19,889,224
2024-12-25	13.150	13.180	12.670	12.820	12.820	20,716,846
2024-12-24	12.690	13.280	12.690	13.060	13.060	27,536,621
2024-12-23	12.850	12.950	12.610	12.710	12.710	32,125,091
2024-12-20	13.180	13.410	12.830	12.900	12.900	30,785,013
2024-12-19	13.030	13.160	12.920	13.050	13.050	27,602,728
2024-12-18	13.350	13.470	13.080	13.150	13.150	30,184,356
2024-12-17	13.870	13.980	13.230	13.340	13.340	37,294,102
2024-12-16	14.440	14.690	13.790	13.870	13.870	32,644,724
2024-12-13	14.450	14.770	14.380	14.420	14.420	23,953,993
2024-12-12	14.230	14.670	14.180	14.490	14.490	28,471,127
2024-12-11	14.090	14.350	14.000	14.220	14.220	18,819,649
2024-12-10	14.770	14.800	14.040	14.060	14.060	44,396,503
2024-12-09	14.030	14.440	14.030	14.360	14.360	28,825,463
2024-12-06	13.970	14.230	13.720	14.080	14.080	28,429,653
2024-12-05	14.220	14.250	13.860	13.970	13.970	29,911,767
2024-12-04	14.530	14.670	14.140	14.200	14.200	46,040,357
2024-12-03	14.770	15.130	14.630	14.680	14.680	45,237,125
2024-12-02	14.200	14.770	14.120	14.690	14.690	66,631,922
2024-11-29	13.860	14.450	13.830	14.200	14.200	55,794,559
2024-11-28	13.780	14.200	13.780	13.820	13.820	70,148,747
2024-11-27	12.550	13.770	12.480	13.770	13.770	76,426,323
2024-11-26	12.750	12.800	12.380	12.520	12.520	21,749,126
2024-11-25	12.580	13.280	12.550	12.750	12.750	53,394,754
2024-11-22	12.550	12.570	12.120	12.150	12.150	22,494,722
2024-11-21	12.650	12.860	12.480	12.580	12.580	21,504,400
2024-11-20	12.640	12.820	12.400	12.630	12.630	27,666,681
2024-11-19	12.550	12.760	12.370	12.700	12.700	24,225,900
2024-11-18	12.450	12.870	12.360	12.530	12.530	38,226,369
2024-11-15	13.010	13.080	12.420	12.480	12.480	53,828,302
2024-11-14	13.120	13.250	12.930	13.020	13.020	32,394,331
2024-11-13	13.160	13.310	12.860	13.120	13.120	33,568,456
2024-11-12	13.380	13.640	13.150	13.260	13.260	40,488,591
2024-11-11	13.270	13.530	13.210	13.380	13.380	39,934,605
2024-11-08	13.360	13.780	13.360	13.400	13.400	52,320,295
2024-11-07	13.000	13.550	12.860	13.320	13.320	68,550,257
2024-11-06	12.400	13.570	12.380	13.170	13.170	97,714,942
2024-11-05	12.170	12.460	12.130	12.400	12.400	52,127,930
2024-11-04	11.950	12.290	11.890	12.170	12.170	49,459,561
2024-11-01	11.970	12.220	11.540	11.940	11.940	55,685,135
2024-10-31	11.910	12.230	11.600	12.040	12.040	64,955,781

← NewerPage 8 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.