Ming Yang Smart Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.620 | 12.150 | 11.600 | 11.910 | 11.910 | 50,294,679 |
| 2024-10-29 | 12.050 | 12.240 | 11.650 | 11.700 | 11.700 | 53,765,083 |
| 2024-10-28 | 12.440 | 12.480 | 11.950 | 12.040 | 12.040 | 58,208,666 |
| 2024-10-25 | 11.590 | 12.380 | 11.530 | 12.250 | 12.250 | 70,438,888 |
| 2024-10-24 | 12.000 | 12.000 | 11.600 | 11.640 | 11.640 | 57,489,212 |
| 2024-10-23 | 11.380 | 12.360 | 11.320 | 12.070 | 12.070 | 123,537,421 |
| 2024-10-22 | 10.610 | 11.540 | 10.520 | 11.390 | 11.390 | 85,065,715 |
| 2024-10-21 | 10.390 | 10.820 | 10.390 | 10.610 | 10.610 | 44,641,053 |
| 2024-10-18 | 10.000 | 10.590 | 9.930 | 10.340 | 10.340 | 45,420,563 |
| 2024-10-17 | 10.180 | 10.350 | 9.990 | 10.000 | 10.000 | 25,311,514 |
| 2024-10-16 | 10.070 | 10.260 | 10.010 | 10.180 | 10.180 | 28,889,646 |
| 2024-10-15 | 10.530 | 10.550 | 10.210 | 10.220 | 10.220 | 28,294,706 |
| 2024-10-14 | 10.500 | 10.630 | 10.300 | 10.550 | 10.550 | 32,454,155 |
| 2024-10-11 | 11.000 | 11.050 | 10.330 | 10.430 | 10.430 | 38,445,460 |
| 2024-10-10 | 10.780 | 11.330 | 10.780 | 10.970 | 10.970 | 60,029,984 |
| 2024-10-09 | 11.500 | 11.500 | 10.540 | 10.690 | 10.690 | 76,972,280 |
| 2024-10-08 | 11.880 | 11.880 | 11.000 | 11.640 | 11.640 | 110,467,296 |
| 2024-09-30 | 10.320 | 10.800 | 10.100 | 10.800 | 10.800 | 86,003,190 |
| 2024-09-27 | 9.240 | 9.880 | 9.240 | 9.820 | 9.820 | 41,009,231 |
| 2024-09-26 | 8.740 | 9.080 | 8.710 | 9.080 | 9.080 | 33,069,864 |
| 2024-09-25 | 8.620 | 9.100 | 8.600 | 8.750 | 8.750 | 53,247,738 |
| 2024-09-24 | 8.150 | 8.520 | 8.020 | 8.510 | 8.510 | 41,732,313 |
| 2024-09-23 | 8.350 | 8.390 | 8.100 | 8.110 | 8.110 | 22,730,410 |
| 2024-09-20 | 8.450 | 8.450 | 8.260 | 8.360 | 8.360 | 15,795,655 |
| 2024-09-19 | 8.390 | 8.570 | 8.310 | 8.440 | 8.440 | 14,641,320 |
| 2024-09-18 | 8.350 | 8.390 | 8.190 | 8.340 | 8.340 | 12,707,534 |
| 2024-09-13 | 8.470 | 8.530 | 8.340 | 8.350 | 8.350 | 13,221,347 |
| 2024-09-12 | 8.420 | 8.650 | 8.390 | 8.460 | 8.460 | 16,667,545 |
| 2024-09-11 | 8.420 | 8.500 | 8.350 | 8.420 | 8.420 | 13,626,200 |
| 2024-09-10 | 8.390 | 8.480 | 8.280 | 8.430 | 8.430 | 15,112,133 |
| 2024-09-09 | 8.500 | 8.500 | 8.340 | 8.380 | 8.380 | 18,023,843 |
| 2024-09-06 | 8.730 | 8.750 | 8.460 | 8.500 | 8.500 | 22,664,300 |
| 2024-09-05 | 8.780 | 8.930 | 8.680 | 8.740 | 8.740 | 18,304,136 |
| 2024-09-04 | 8.600 | 8.890 | 8.580 | 8.770 | 8.770 | 21,954,638 |
| 2024-09-03 | 8.650 | 8.720 | 8.560 | 8.680 | 8.680 | 21,881,634 |
| 2024-09-02 | 9.060 | 9.130 | 8.630 | 8.640 | 8.640 | 35,940,436 |
| 2024-08-30 | 9.000 | 9.250 | 8.900 | 9.130 | 9.130 | 24,877,728 |
| 2024-08-29 | 9.050 | 9.200 | 8.880 | 9.030 | 9.030 | 26,995,755 |
| 2024-08-28 | 8.600 | 9.080 | 8.580 | 9.000 | 9.000 | 26,965,844 |
| 2024-08-27 | 8.660 | 8.720 | 8.480 | 8.630 | 8.630 | 15,707,741 |
| 2024-08-26 | 8.590 | 8.830 | 8.530 | 8.670 | 8.670 | 22,210,950 |
| 2024-08-23 | 8.560 | 8.670 | 8.450 | 8.470 | 8.470 | 15,121,795 |
| 2024-08-22 | 8.930 | 9.030 | 8.580 | 8.580 | 8.580 | 25,307,132 |
| 2024-08-21 | 8.980 | 9.000 | 8.850 | 8.860 | 8.860 | 13,036,430 |
| 2024-08-20 | 9.190 | 9.230 | 9.000 | 9.010 | 9.010 | 13,991,153 |
| 2024-08-19 | 9.210 | 9.310 | 9.170 | 9.210 | 9.210 | 12,641,800 |
| 2024-08-16 | 9.330 | 9.370 | 9.210 | 9.250 | 9.250 | 13,240,700 |
| 2024-08-15 | 9.350 | 9.480 | 9.220 | 9.350 | 9.350 | 14,127,964 |
| 2024-08-14 | 9.580 | 9.610 | 9.320 | 9.320 | 9.320 | 13,979,300 |
| 2024-08-13 | 9.460 | 9.630 | 9.390 | 9.570 | 9.570 | 12,097,108 |
| 2024-08-12 | 9.700 | 9.770 | 9.480 | 9.520 | 9.520 | 17,380,000 |
| 2024-08-09 | 9.720 | 9.790 | 9.490 | 9.490 | 9.490 | 15,455,000 |
| 2024-08-08 | 9.750 | 9.790 | 9.590 | 9.680 | 9.680 | 14,792,500 |
| 2024-08-07 | 9.870 | 9.900 | 9.740 | 9.760 | 9.760 | 14,270,934 |
| 2024-08-06 | 9.650 | 9.940 | 9.650 | 9.870 | 9.870 | 28,432,192 |
| 2024-08-05 | 9.620 | 9.840 | 9.540 | 9.560 | 9.560 | 24,099,371 |
| 2024-08-02 | 9.800 | 10.010 | 9.730 | 9.750 | 9.750 | 26,245,400 |
| 2024-08-01 | 9.910 | 10.010 | 9.770 | 9.850 | 9.850 | 22,658,216 |
| 2024-07-31 | 9.730 | 9.970 | 9.520 | 9.940 | 9.940 | 35,182,691 |
| 2024-07-30 | 9.700 | 9.870 | 9.630 | 9.740 | 9.740 | 20,949,928 |
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.