Mingxin Automotive Leather Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.680 | 16.860 | 16.400 | 16.700 | 16.662 | 1,809,200 |
| 2024-04-29 | 16.190 | 16.610 | 15.930 | 16.540 | 16.502 | 1,562,100 |
| 2024-04-26 | 15.930 | 16.180 | 15.680 | 15.900 | 15.863 | 1,201,500 |
| 2024-04-25 | 15.620 | 16.030 | 15.500 | 15.870 | 15.834 | 1,498,100 |
| 2024-04-24 | 15.350 | 15.700 | 15.300 | 15.640 | 15.604 | 1,751,346 |
| 2024-04-23 | 15.130 | 15.460 | 14.880 | 15.350 | 15.315 | 2,489,400 |
| 2024-04-22 | 14.650 | 14.900 | 14.230 | 14.820 | 14.786 | 1,971,700 |
| 2024-04-19 | 14.750 | 14.990 | 14.560 | 14.630 | 14.596 | 2,235,500 |
| 2024-04-18 | 15.220 | 15.500 | 14.620 | 15.050 | 15.015 | 3,889,800 |
| 2024-04-17 | 14.180 | 14.830 | 13.870 | 14.830 | 14.796 | 1,357,100 |
| 2024-04-16 | 14.330 | 14.330 | 13.360 | 13.480 | 13.449 | 2,502,056 |
| 2024-04-15 | 15.770 | 15.980 | 14.230 | 14.460 | 14.427 | 3,092,500 |
| 2024-04-12 | 16.340 | 16.670 | 15.770 | 15.770 | 15.734 | 2,221,000 |
| 2024-04-11 | 16.160 | 16.740 | 16.060 | 16.410 | 16.372 | 1,428,900 |
| 2024-04-10 | 17.080 | 17.080 | 16.160 | 16.290 | 16.253 | 1,065,400 |
| 2024-04-09 | 16.490 | 16.830 | 16.360 | 16.830 | 16.791 | 944,700 |
| 2024-04-08 | 16.920 | 16.980 | 16.350 | 16.370 | 16.332 | 1,125,000 |
| 2024-04-03 | 17.310 | 17.380 | 16.480 | 16.920 | 16.881 | 1,262,800 |
| 2024-04-02 | 17.540 | 17.550 | 16.910 | 17.310 | 17.270 | 1,166,084 |
| 2024-04-01 | 16.810 | 17.450 | 16.710 | 17.410 | 17.370 | 1,223,800 |
| 2024-03-29 | 16.710 | 17.000 | 16.460 | 16.830 | 16.791 | 651,600 |
| 2024-03-28 | 16.300 | 16.880 | 16.260 | 16.570 | 16.532 | 1,231,700 |
| 2024-03-27 | 17.040 | 17.240 | 16.350 | 16.350 | 16.312 | 1,173,800 |
| 2024-03-26 | 16.970 | 17.500 | 16.650 | 17.100 | 17.061 | 2,229,340 |
| 2024-03-25 | 17.650 | 17.850 | 16.910 | 16.930 | 16.891 | 1,525,300 |
| 2024-03-22 | 18.050 | 18.120 | 17.600 | 17.640 | 17.599 | 1,064,800 |
| 2024-03-21 | 18.190 | 18.370 | 17.850 | 18.080 | 18.038 | 1,167,700 |
| 2024-03-20 | 18.130 | 18.220 | 18.000 | 18.190 | 18.148 | 1,048,400 |
| 2024-03-19 | 18.160 | 18.240 | 18.020 | 18.130 | 18.088 | 1,197,900 |
| 2024-03-18 | 18.330 | 18.440 | 17.970 | 18.120 | 18.078 | 1,625,400 |
| 2024-03-15 | 17.750 | 18.080 | 17.540 | 18.050 | 18.008 | 1,155,499 |
| 2024-03-14 | 17.950 | 18.100 | 17.350 | 17.690 | 17.649 | 1,522,955 |
| 2024-03-13 | 17.950 | 18.240 | 17.790 | 17.980 | 17.939 | 1,246,550 |
| 2024-03-12 | 17.540 | 17.920 | 17.440 | 17.900 | 17.859 | 1,522,800 |
| 2024-03-11 | 16.880 | 17.420 | 16.880 | 17.420 | 17.380 | 1,486,900 |
| 2024-03-08 | 17.040 | 17.200 | 16.850 | 16.970 | 16.931 | 1,108,100 |
| 2024-03-07 | 17.600 | 17.750 | 16.860 | 17.040 | 17.001 | 1,796,300 |
| 2024-03-06 | 17.140 | 17.600 | 16.840 | 17.600 | 17.560 | 1,803,166 |
| 2024-03-05 | 17.750 | 17.750 | 17.100 | 17.250 | 17.210 | 1,659,200 |
| 2024-03-04 | 17.870 | 18.170 | 17.570 | 17.760 | 17.719 | 1,709,500 |
| 2024-03-01 | 18.130 | 18.380 | 17.780 | 18.040 | 17.999 | 2,193,600 |
| 2024-02-29 | 17.510 | 18.280 | 17.040 | 18.230 | 18.188 | 3,408,000 |
| 2024-02-28 | 20.000 | 20.500 | 17.630 | 17.780 | 17.739 | 5,818,196 |
| 2024-02-27 | 17.670 | 19.470 | 17.580 | 19.470 | 19.425 | 1,770,499 |
| 2024-02-26 | 17.980 | 18.350 | 17.210 | 17.700 | 17.659 | 2,133,493 |
| 2024-02-23 | 16.730 | 17.500 | 16.610 | 17.330 | 17.290 | 1,873,600 |
| 2024-02-22 | 16.370 | 16.750 | 16.300 | 16.740 | 16.702 | 1,524,000 |
| 2024-02-21 | 16.320 | 16.980 | 16.120 | 16.400 | 16.362 | 2,490,429 |
| 2024-02-20 | 17.060 | 17.200 | 16.270 | 16.440 | 16.402 | 2,850,650 |
| 2024-02-19 | 16.130 | 17.050 | 16.130 | 17.050 | 17.011 | 834,299 |
| 2024-02-08 | 13.890 | 15.500 | 13.890 | 15.500 | 15.464 | 1,958,404 |
| 2024-02-07 | 14.550 | 14.680 | 13.810 | 14.090 | 14.058 | 1,993,997 |
| 2024-02-06 | 15.010 | 16.200 | 13.590 | 14.830 | 14.796 | 3,964,100 |
| 2024-02-05 | 15.370 | 15.930 | 14.360 | 15.100 | 15.065 | 2,722,473 |
| 2024-02-02 | 16.680 | 16.910 | 15.510 | 15.940 | 15.903 | 1,788,800 |
| 2024-02-01 | 16.890 | 16.970 | 16.220 | 16.450 | 16.412 | 1,324,400 |
| 2024-01-31 | 17.870 | 17.910 | 16.600 | 16.710 | 16.672 | 1,544,965 |
| 2024-01-30 | 18.140 | 18.490 | 17.760 | 17.800 | 17.759 | 1,064,666 |
| 2024-01-29 | 18.900 | 19.170 | 18.220 | 18.220 | 18.178 | 1,085,400 |
| 2024-01-26 | 19.400 | 19.620 | 18.870 | 18.950 | 18.906 | 878,566 |
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.