Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.590	24.920	23.820	23.960	23.905	1,012,600
2023-07-31	24.810	25.280	24.300	24.570	24.513	1,865,354
2023-07-28	23.690	25.200	23.410	24.670	24.613	2,794,900
2023-07-27	25.870	26.120	23.790	23.970	23.915	3,319,324
2023-07-26	23.900	24.100	23.430	23.770	23.715	857,100
2023-07-25	23.360	23.920	22.930	23.760	23.705	1,245,300
2023-07-24	22.650	23.060	22.500	23.040	22.987	459,100
2023-07-21	22.970	23.190	22.420	22.680	22.628	805,400
2023-07-20	23.300	23.560	22.750	22.900	22.847	821,600
2023-07-19	22.890	23.560	22.810	23.470	23.416	1,380,841
2023-07-18	22.960	23.200	22.560	23.040	22.987	1,327,600
2023-07-17	23.350	23.470	22.870	22.950	22.897	1,132,500
2023-07-14	23.520	23.930	23.050	23.440	23.386	1,358,527
2023-07-13	24.360	24.650	23.630	23.800	23.745	1,396,300
2023-07-12	24.650	25.970	24.320	24.440	24.384	2,375,016
2023-07-11	23.650	24.800	23.240	24.640	24.583	2,130,100
2023-07-10	24.200	24.480	23.410	23.540	23.486	2,037,438
2023-07-07	24.380	24.870	23.960	24.200	24.144	1,143,198
2023-07-06	24.220	24.630	23.310	24.480	24.324	1,550,300
2023-07-05	24.810	24.990	23.980	24.040	23.887	1,611,451
2023-07-04	23.990	25.320	23.990	24.680	24.523	3,597,029
2023-07-03	24.460	24.880	24.000	24.150	23.996	1,685,438
2023-06-30	24.230	24.650	23.720	24.460	24.304	1,698,581
2023-06-29	24.560	24.730	24.010	24.330	24.175	1,782,138
2023-06-28	24.970	25.000	24.020	24.380	24.225	2,460,838
2023-06-27	25.320	25.320	24.510	25.020	24.860	2,730,213
2023-06-26	24.050	25.410	23.520	25.390	25.228	5,651,285
2023-06-21	23.730	24.420	23.620	24.050	23.897	3,812,027
2023-06-20	24.630	24.860	23.500	23.840	23.688	5,522,475
2023-06-19	22.350	24.660	22.340	24.660	24.503	2,327,095
2023-06-16	23.140	23.440	22.350	22.420	22.277	1,600,800
2023-06-15	22.320	23.450	22.200	23.140	22.992	1,561,100
2023-06-14	22.200	22.560	22.020	22.220	22.078	994,700
2023-06-13	21.890	22.430	21.890	22.240	22.098	916,797
2023-06-12	20.710	22.220	20.660	21.910	21.770	1,590,769
2023-06-09	20.750	21.150	20.620	20.790	20.657	529,649
2023-06-08	20.710	21.040	20.560	20.740	20.608	605,500
2023-06-07	21.250	21.320	20.720	20.790	20.657	818,250
2023-06-06	22.180	22.200	21.190	21.190	21.055	812,800
2023-06-05	21.830	22.110	21.550	22.060	21.919	666,400
2023-06-02	21.450	22.040	21.300	21.810	21.671	754,531
2023-06-01	21.570	21.900	21.260	21.420	21.283	826,438
2023-05-31	21.940	22.160	21.510	21.620	21.482	539,100
2023-05-30	21.540	22.200	21.540	21.950	21.810	755,400
2023-05-29	22.440	22.440	21.480	21.500	21.363	1,056,716
2023-05-26	21.800	22.350	21.440	22.210	22.068	918,500
2023-05-25	21.770	21.950	21.440	21.690	21.552	558,173
2023-05-24	22.080	22.180	21.810	21.860	21.721	617,000
2023-05-23	22.450	22.450	21.920	22.130	21.989	716,516
2023-05-22	21.880	22.280	21.310	22.200	22.058	983,656
2023-05-19	21.760	22.050	21.320	21.760	21.621	674,035
2023-05-18	22.010	22.120	21.510	21.700	21.562	568,800
2023-05-17	21.480	22.020	21.430	21.880	21.740	676,900
2023-05-16	22.390	22.470	21.430	21.510	21.373	935,455
2023-05-15	21.460	22.110	21.350	22.110	21.969	920,896
2023-05-12	21.890	22.260	21.450	21.480	21.343	610,328
2023-05-11	21.340	21.980	21.200	21.890	21.750	647,748
2023-05-10	20.990	21.550	20.670	21.300	21.164	1,065,231
2023-05-09	21.210	21.240	20.680	20.780	20.648	813,058
2023-05-08	21.520	22.070	20.900	21.060	20.926	1,085,800

← NewerPage 14 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.