Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.740	21.900	21.320	21.520	21.383	1,049,300
2023-05-04	23.310	23.540	21.410	21.740	21.601	2,336,912
2023-04-28	22.380	23.450	22.380	23.320	23.171	695,216
2023-04-27	23.140	23.400	22.710	22.720	22.575	524,128
2023-04-26	21.750	23.200	21.750	22.970	22.824	1,009,537
2023-04-25	22.460	22.550	21.610	21.950	21.810	1,025,156
2023-04-24	21.600	22.480	20.690	22.260	22.118	2,970,582
2023-04-21	23.230	23.230	22.040	22.040	21.899	1,937,035
2023-04-20	25.310	25.320	24.200	24.490	24.334	1,341,400
2023-04-19	26.110	26.130	25.300	25.370	25.208	765,100
2023-04-18	26.070	26.250	25.730	26.160	25.993	680,100
2023-04-17	25.430	26.150	25.430	25.830	25.665	693,796
2023-04-14	24.660	25.610	24.660	25.430	25.268	884,028
2023-04-13	25.000	25.180	24.580	24.660	24.503	785,712
2023-04-12	25.050	25.210	24.750	25.090	24.930	568,446
2023-04-11	25.280	25.380	24.990	25.200	25.039	608,400
2023-04-10	26.230	26.480	25.300	25.350	25.188	1,602,963
2023-04-07	25.180	26.290	25.050	26.230	26.063	1,889,035
2023-04-06	25.630	25.650	24.710	25.190	25.029	1,751,701
2023-04-04	26.480	26.520	25.600	25.610	25.447	768,382
2023-04-03	26.500	26.600	26.180	26.480	26.311	551,600
2023-03-31	26.480	26.860	26.420	26.450	26.281	522,700
2023-03-30	26.300	26.850	25.800	26.520	26.351	731,900
2023-03-29	26.470	26.650	26.000	26.230	26.063	764,219
2023-03-28	25.770	26.480	25.380	26.140	25.973	1,292,427
2023-03-27	26.100	26.100	25.570	25.790	25.626	706,995
2023-03-24	26.610	26.740	25.930	26.100	25.934	843,194
2023-03-23	27.800	27.800	26.430	26.610	26.440	1,540,527
2023-03-22	28.990	29.020	27.390	27.800	27.623	1,121,300
2023-03-21	28.960	29.400	28.550	28.760	28.577	875,781
2023-03-20	27.510	29.150	27.230	28.850	28.666	1,685,900
2023-03-17	27.750	27.810	27.080	27.310	27.136	756,340
2023-03-16	28.330	28.490	27.400	27.560	27.384	993,200
2023-03-15	27.920	29.080	27.800	28.250	28.070	1,153,700
2023-03-14	27.870	27.930	26.820	27.510	27.335	1,477,356
2023-03-13	26.980	28.400	26.790	27.870	27.692	3,238,057
2023-03-10	28.460	28.490	26.310	26.760	26.589	3,382,834
2023-03-09	28.500	29.100	28.380	28.450	28.269	717,167
2023-03-08	28.310	28.800	28.090	28.600	28.418	469,685
2023-03-07	29.250	29.340	28.080	28.170	27.990	1,385,900
2023-03-06	29.300	29.390	28.750	29.130	28.944	1,066,735
2023-03-03	29.680	29.800	29.140	29.310	29.123	758,900
2023-03-02	29.740	29.990	29.340	29.700	29.511	806,600
2023-03-01	30.550	30.570	29.300	29.840	29.650	1,253,200
2023-02-28	30.400	30.700	29.870	30.550	30.355	972,500
2023-02-27	30.810	31.200	30.130	30.490	30.296	920,069
2023-02-24	31.780	31.780	30.360	30.920	30.723	789,000
2023-02-23	30.200	31.620	30.170	31.530	31.329	1,130,740
2023-02-22	31.390	31.400	29.960	30.340	30.147	852,300
2023-02-21	30.600	32.310	30.500	31.250	31.051	926,600
2023-02-20	30.500	30.830	30.070	30.760	30.564	530,300
2023-02-17	30.510	30.950	30.000	30.680	30.484	905,269
2023-02-16	31.550	31.890	30.340	30.460	30.266	877,300
2023-02-15	32.120	33.200	31.330	31.400	31.200	678,700
2023-02-14	32.850	32.850	31.020	32.050	31.846	1,321,747
2023-02-13	32.850	33.300	32.340	32.470	32.263	604,247
2023-02-10	32.580	33.240	32.400	32.820	32.611	493,000
2023-02-09	32.980	33.270	32.300	32.450	32.243	674,700
2023-02-08	33.990	34.100	32.930	33.030	32.819	495,200
2023-02-07	32.670	34.700	32.250	34.140	33.922	1,392,830

← NewerPage 15 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.