Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.120	19.600	18.730	19.400	19.355	1,378,259
2024-01-24	18.340	19.060	18.070	18.810	18.767	1,168,198
2024-01-23	18.750	18.760	17.810	18.340	18.298	1,937,100
2024-01-22	20.440	20.580	18.520	18.740	18.697	1,924,100
2024-01-19	20.800	20.890	20.200	20.580	20.533	818,300
2024-01-18	20.900	20.900	20.110	20.750	20.702	1,431,398
2024-01-17	21.330	21.360	20.840	21.150	21.101	1,194,200
2024-01-16	21.520	21.800	20.910	21.330	21.281	1,948,400
2024-01-15	21.540	21.540	21.540	21.540	21.490	0
2024-01-12	21.770	21.920	21.380	21.540	21.490	1,630,600
2024-01-11	21.460	21.680	20.640	21.570	21.520	2,054,697
2024-01-10	21.220	21.630	20.920	21.450	21.401	1,637,424
2024-01-09	20.840	21.240	20.840	21.220	21.171	1,205,871
2024-01-08	21.120	21.320	20.800	20.850	20.802	931,920
2024-01-05	21.740	21.800	21.000	21.080	21.032	992,800
2024-01-04	21.300	21.700	21.130	21.650	21.600	1,010,966
2024-01-03	22.030	22.030	21.060	21.300	21.251	1,637,600
2024-01-02	22.360	22.820	21.910	21.990	21.939	1,244,100
2023-12-29	21.990	22.450	21.690	22.440	22.388	1,308,040
2023-12-28	21.610	22.130	21.290	22.010	21.959	1,386,700
2023-12-27	21.630	21.860	21.200	21.560	21.510	998,000
2023-12-26	22.250	22.350	21.400	21.470	21.421	1,421,200
2023-12-25	21.660	22.660	21.660	22.360	22.309	1,402,498
2023-12-22	21.800	22.750	21.580	21.820	21.770	1,618,000
2023-12-21	22.030	22.200	21.500	21.910	21.860	1,225,500
2023-12-20	22.400	22.500	21.900	21.910	21.860	931,698
2023-12-19	23.010	23.170	22.340	22.410	22.358	1,054,900
2023-12-18	23.080	23.570	22.710	23.010	22.957	1,339,200
2023-12-15	22.630	23.350	22.450	23.300	23.246	1,765,099
2023-12-14	22.280	22.910	22.280	22.720	22.668	1,429,940
2023-12-13	22.330	22.670	22.210	22.350	22.299	1,063,898
2023-12-12	22.560	22.590	22.180	22.360	22.309	1,000,900
2023-12-11	22.270	22.660	22.000	22.490	22.438	1,109,450
2023-12-08	23.070	23.160	22.300	22.400	22.348	1,574,499
2023-12-07	23.600	23.610	22.650	23.000	22.947	2,080,600
2023-12-06	23.630	24.190	23.510	23.660	23.606	1,496,700
2023-12-05	23.830	23.980	23.200	23.630	23.576	1,508,900
2023-12-04	24.440	24.550	23.720	23.790	23.735	1,300,540
2023-12-01	24.380	24.550	24.010	24.300	24.244	1,271,540
2023-11-30	24.810	24.950	23.960	24.340	24.284	1,769,900
2023-11-29	25.350	25.930	24.880	24.960	24.903	2,199,500
2023-11-28	24.960	25.380	24.800	25.230	25.172	1,351,649
2023-11-27	24.990	25.530	24.910	25.150	25.092	1,992,303
2023-11-24	26.220	26.480	25.000	25.100	25.042	2,953,300
2023-11-23	24.760	27.190	24.600	26.260	26.200	3,894,800
2023-11-22	25.180	25.340	24.710	24.780	24.723	1,168,800
2023-11-21	26.090	26.100	25.120	25.240	25.182	1,743,177
2023-11-20	25.650	26.340	25.100	25.940	25.880	2,511,441
2023-11-17	24.490	26.080	24.240	25.600	25.541	3,406,616
2023-11-16	25.010	25.170	24.370	24.770	24.713	2,727,400
2023-11-15	24.100	25.470	24.070	25.210	25.152	4,797,590
2023-11-14	24.500	24.560	23.670	23.960	23.905	3,267,100
2023-11-13	25.200	25.300	24.300	24.570	24.513	3,161,400
2023-11-10	25.820	26.080	25.110	25.270	25.212	1,142,900
2023-11-09	26.030	26.140	25.400	25.820	25.761	1,514,800
2023-11-08	25.570	26.740	25.450	26.340	26.279	2,140,300
2023-11-07	25.580	25.990	25.400	25.870	25.810	1,413,900
2023-11-06	25.000	26.060	24.720	25.800	25.741	2,481,600
2023-11-03	24.650	25.510	24.300	25.000	24.942	2,158,800
2023-11-02	25.070	25.370	24.600	24.820	24.763	3,788,479

← NewerPage 12 of 21 · 1,219 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.