Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.220	13.480	13.050	13.320	13.289	1,448,700
2024-07-25	12.880	13.210	12.770	13.110	13.080	2,175,500
2024-07-24	13.520	13.520	12.940	12.980	12.950	3,358,443
2024-07-23	13.830	14.060	13.510	13.520	13.489	2,253,700
2024-07-22	13.820	13.980	13.640	13.820	13.788	1,361,300
2024-07-19	14.100	14.250	13.800	13.840	13.808	2,172,700
2024-07-18	14.000	14.120	13.530	14.100	14.068	2,397,900
2024-07-17	14.530	14.680	14.040	14.050	14.018	2,435,035
2024-07-16	14.590	14.810	14.330	14.610	14.576	3,359,000
2024-07-15	14.800	15.150	14.530	14.600	14.566	4,518,000
2024-07-12	14.940	15.030	14.630	14.800	14.766	4,998,100
2024-07-11	14.730	15.550	14.450	15.180	15.145	8,155,956
2024-07-10	15.500	16.160	14.800	14.910	14.876	10,442,623
2024-07-09	13.250	14.690	13.170	14.690	14.656	3,527,713
2024-07-08	13.490	14.000	12.830	13.350	13.319	4,194,400
2024-07-05	13.020	13.020	13.020	13.020	12.990	0
2024-07-04	13.350	13.450	12.920	13.020	12.990	1,191,422
2024-07-03	13.520	13.610	13.310	13.360	13.329	1,002,399
2024-07-02	13.400	13.630	13.370	13.450	13.419	1,031,800
2024-07-01	13.210	13.430	13.010	13.400	13.369	1,190,050
2024-06-28	13.110	13.430	12.900	13.180	13.150	1,114,600
2024-06-27	13.450	13.550	13.220	13.230	13.200	1,176,600
2024-06-26	13.230	13.490	13.050	13.480	13.449	1,592,000
2024-06-25	12.750	13.530	12.750	13.220	13.190	2,305,600
2024-06-24	13.060	13.230	12.510	12.840	12.810	2,317,400
2024-06-21	13.290	13.420	13.050	13.230	13.200	1,487,892
2024-06-20	13.720	13.790	13.110	13.290	13.259	2,541,400
2024-06-19	14.020	14.180	13.670	13.710	13.678	1,098,200
2024-06-18	13.810	14.040	13.810	13.930	13.898	1,482,692
2024-06-17	14.500	14.500	13.830	13.870	13.838	1,725,900
2024-06-14	14.370	14.400	14.180	14.370	14.337	1,116,692
2024-06-13	14.410	14.530	14.220	14.370	14.337	1,253,940
2024-06-12	14.330	14.550	14.160	14.370	14.337	1,363,900
2024-06-11	14.110	14.320	13.780	14.280	14.247	1,839,300
2024-06-07	13.800	14.150	13.750	14.110	14.078	2,007,700
2024-06-06	14.190	14.360	13.500	13.620	13.589	2,415,703
2024-06-05	14.340	14.600	14.210	14.230	14.197	1,270,500
2024-06-04	14.700	14.800	14.330	14.480	14.447	1,767,100
2024-06-03	15.100	15.260	14.700	14.820	14.786	1,755,100
2024-05-31	15.650	15.650	14.980	15.090	15.055	1,697,800
2024-05-30	14.830	15.130	14.830	14.920	14.886	1,355,643
2024-05-29	14.620	15.060	14.620	14.950	14.916	1,270,953
2024-05-28	15.020	15.060	14.680	14.720	14.686	1,288,400
2024-05-27	15.300	15.310	14.850	15.010	14.975	1,106,500
2024-05-24	15.450	15.600	15.000	15.160	15.125	926,500
2024-05-23	15.890	15.950	15.450	15.470	15.434	848,500
2024-05-22	15.860	16.020	15.660	15.880	15.843	861,500
2024-05-21	16.170	16.170	15.620	15.710	15.674	973,554
2024-05-20	16.010	16.210	15.890	16.060	16.023	1,172,600
2024-05-17	15.610	16.030	15.490	15.980	15.943	1,395,443
2024-05-16	15.520	15.770	15.410	15.530	15.494	1,559,400
2024-05-15	15.720	15.850	15.280	15.590	15.554	1,534,473
2024-05-14	15.980	16.020	15.600	15.650	15.614	1,954,400
2024-05-13	16.820	16.890	15.580	15.650	15.614	2,624,946
2024-05-10	17.080	17.190	16.720	16.820	16.781	1,324,197
2024-05-09	16.820	17.160	16.820	17.080	17.041	703,400
2024-05-08	17.160	17.160	16.760	16.800	16.761	835,400
2024-05-07	17.010	17.080	16.740	17.050	17.011	1,065,200
2024-05-06	17.030	17.160	16.700	16.870	16.831	1,165,000
2024-04-30	16.680	16.860	16.400	16.700	16.662	1,809,200

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0400 CNY
2023-07-07	0.1000 CNY
2022-05-20	0.3000 CNY
2021-06-04	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.