Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.500	26.950	24.400	25.140	25.082	4,106,155
2023-10-31	26.020	26.020	24.200	24.500	24.444	3,723,041
2023-10-30	26.350	26.810	26.000	26.330	26.269	2,726,200
2023-10-27	28.200	29.150	26.510	26.650	26.589	3,177,777
2023-10-26	27.300	27.350	26.400	27.210	27.147	1,257,898
2023-10-25	26.920	27.690	26.690	27.480	27.417	1,561,041
2023-10-24	26.050	27.200	26.000	26.750	26.688	1,605,079
2023-10-23	26.900	26.990	25.800	26.040	25.980	1,419,900
2023-10-20	27.200	27.780	26.560	26.750	26.688	1,521,700
2023-10-19	27.990	28.010	27.070	27.240	27.177	1,628,788
2023-10-18	27.800	28.480	27.650	28.000	27.936	1,238,100
2023-10-17	29.030	29.200	27.830	28.000	27.936	3,222,000
2023-10-16	29.560	29.560	28.800	29.150	29.083	1,290,700
2023-10-13	29.840	30.420	29.080	29.640	29.572	2,300,100
2023-10-12	30.470	30.500	29.780	29.890	29.821	1,506,132
2023-10-11	31.190	31.360	29.820	30.130	30.061	2,567,200
2023-10-10	31.000	32.000	29.340	31.600	31.527	5,577,497
2023-10-09	28.600	30.580	28.600	30.580	30.510	4,687,450
2023-09-28	27.570	28.900	27.100	27.800	27.736	1,146,300
2023-09-27	27.110	27.900	26.830	27.570	27.507	779,200
2023-09-26	27.500	28.100	26.930	27.110	27.048	1,050,600
2023-09-25	27.720	28.030	27.180	27.850	27.786	809,365
2023-09-22	26.710	27.860	26.410	27.720	27.656	1,578,165
2023-09-21	27.390	27.410	26.580	26.650	26.589	864,900
2023-09-20	27.700	28.400	27.320	27.400	27.337	1,222,000
2023-09-19	27.340	28.010	26.550	27.980	27.916	2,148,300
2023-09-18	26.150	27.830	26.150	27.100	27.038	1,926,232
2023-09-15	26.760	27.230	26.000	26.210	26.150	1,171,300
2023-09-14	27.010	27.010	26.250	26.540	26.479	877,500
2023-09-13	27.410	27.930	26.530	27.020	26.958	1,694,132
2023-09-12	26.360	28.270	26.290	27.530	27.467	2,759,640
2023-09-11	25.960	26.800	25.900	26.480	26.419	1,132,300
2023-09-08	26.100	26.640	25.600	26.150	26.090	1,432,700
2023-09-07	25.900	26.350	25.380	26.340	26.279	1,475,475
2023-09-06	25.260	26.950	25.080	25.920	25.860	2,293,577
2023-09-05	24.860	25.380	24.670	25.150	25.092	1,137,700
2023-09-04	25.360	25.470	24.700	24.880	24.823	1,037,977
2023-09-01	25.480	25.490	24.860	25.340	25.282	995,817
2023-08-31	25.000	25.570	24.720	25.450	25.391	2,667,177
2023-08-30	24.630	25.400	24.580	25.000	24.942	1,899,000
2023-08-29	22.420	24.630	22.390	24.630	24.573	2,989,793
2023-08-28	23.570	23.880	22.320	22.390	22.338	1,176,600
2023-08-25	22.940	23.300	22.640	23.050	22.997	741,100
2023-08-24	23.600	23.770	22.410	22.940	22.887	820,900
2023-08-23	22.650	23.050	22.220	22.720	22.668	630,000
2023-08-22	22.410	22.740	22.060	22.640	22.588	622,751
2023-08-21	22.400	22.820	22.360	22.430	22.378	365,816
2023-08-18	22.750	22.910	22.420	22.450	22.398	522,200
2023-08-17	21.830	22.870	21.500	22.790	22.738	789,000
2023-08-16	22.210	22.210	21.710	21.800	21.750	538,151
2023-08-15	22.100	22.280	21.990	22.200	22.149	371,400
2023-08-14	21.900	22.200	21.770	22.180	22.129	657,400
2023-08-11	22.670	22.670	21.790	22.100	22.049	1,233,677
2023-08-10	22.620	22.860	22.350	22.450	22.398	571,900
2023-08-09	23.290	23.290	22.310	22.780	22.728	802,500
2023-08-08	22.900	23.050	22.600	22.790	22.738	347,800
2023-08-07	23.180	23.330	22.450	22.780	22.728	578,400
2023-08-04	23.020	23.200	22.820	23.100	23.047	598,400
2023-08-03	23.560	23.660	22.690	23.090	23.037	1,663,200
2023-08-02	23.770	24.220	23.560	23.660	23.606	665,700

← NewerPage 13 of 21 · 1,212 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.