Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.880	33.080	32.450	32.680	32.472	569,500
2023-02-03	33.600	33.600	31.610	32.880	32.670	922,400
2023-02-02	33.620	34.200	33.200	33.600	33.386	951,163
2023-02-01	32.200	34.000	31.800	33.990	33.773	1,808,900
2023-01-31	31.190	31.990	31.100	31.990	31.786	493,908
2023-01-30	31.010	32.270	30.800	31.070	30.872	646,208
2023-01-20	31.380	31.790	30.840	30.970	30.773	300,435
2023-01-19	31.070	31.480	30.810	31.380	31.180	220,400
2023-01-18	30.800	31.490	30.780	31.180	30.981	247,500
2023-01-17	30.510	31.650	30.510	30.790	30.594	374,000
2023-01-16	30.140	31.090	30.140	30.800	30.604	525,700
2023-01-13	30.780	31.590	30.400	30.750	30.554	463,792
2023-01-12	31.070	31.370	30.770	31.030	30.832	288,600
2023-01-11	31.300	31.600	30.860	30.900	30.703	435,400
2023-01-10	31.320	31.990	31.000	31.640	31.438	619,600
2023-01-09	31.250	32.100	31.070	31.310	31.110	987,500
2023-01-06	31.100	31.870	30.800	31.210	31.011	572,000
2023-01-05	30.980	32.130	30.370	31.370	31.170	912,884
2023-01-04	32.680	32.680	30.100	31.030	30.832	1,009,700
2023-01-03	29.860	32.280	29.200	31.670	31.468	1,880,700
2022-12-30	28.550	29.690	28.010	29.670	29.481	1,214,640
2022-12-29	27.890	29.100	27.770	28.430	28.249	1,131,100
2022-12-28	28.820	28.870	27.720	27.770	27.593	687,700
2022-12-27	28.780	29.640	28.110	28.980	28.795	1,060,400
2022-12-26	28.680	29.300	28.010	28.790	28.606	1,108,194
2022-12-23	28.310	29.000	27.120	28.460	28.279	1,532,962
2022-12-22	28.230	29.180	27.650	29.100	28.914	1,726,477
2022-12-21	28.970	29.180	28.010	28.200	28.020	874,621
2022-12-20	28.990	29.370	28.300	28.790	28.606	701,419
2022-12-19	28.170	29.800	28.090	29.180	28.994	1,051,400
2022-12-16	29.010	29.110	28.010	28.200	28.020	616,784
2022-12-15	28.890	29.650	28.650	29.440	29.252	741,000
2022-12-14	29.020	30.130	28.800	29.200	29.014	1,064,000
2022-12-13	30.500	30.510	28.710	29.000	28.815	1,647,700
2022-12-12	31.350	31.350	30.340	30.530	30.335	1,315,500
2022-12-09	31.930	32.170	31.220	31.510	31.309	715,281
2022-12-08	30.510	32.320	30.460	32.130	31.925	1,137,400
2022-12-07	30.710	31.280	30.170	31.050	30.852	1,176,007
2022-12-06	31.330	32.490	30.550	30.970	30.773	1,467,341
2022-12-05	31.490	31.990	30.500	31.170	30.971	864,800
2022-12-02	31.800	32.200	31.170	31.300	31.100	1,088,700
2022-12-01	30.890	33.300	30.700	31.790	31.587	2,784,385
2022-11-30	30.040	31.150	29.260	30.870	30.673	1,301,204
2022-11-29	28.650	30.500	28.370	29.970	29.779	1,764,304
2022-11-28	28.000	29.010	27.530	28.840	28.656	1,259,096
2022-11-25	29.790	29.790	28.000	28.090	27.911	1,307,700
2022-11-24	28.410	30.030	28.390	29.320	29.133	1,239,000
2022-11-23	28.440	28.970	27.880	28.410	28.229	1,467,900
2022-11-22	30.070	30.090	28.520	28.730	28.547	999,700
2022-11-21	29.420	29.880	28.710	29.720	29.530	1,010,547
2022-11-18	28.890	29.980	28.720	28.990	28.805	2,079,600
2022-11-17	28.630	29.980	28.180	28.990	28.805	4,634,192
2022-11-16	27.700	28.950	27.690	28.440	28.259	2,507,785
2022-11-15	26.400	27.900	26.200	27.770	27.593	1,494,821
2022-11-14	26.500	27.290	26.070	26.380	26.212	1,958,900
2022-11-11	27.330	27.600	26.310	26.400	26.232	902,960
2022-11-10	26.520	27.750	26.400	26.790	26.619	1,471,141
2022-11-09	26.630	27.260	26.300	26.520	26.351	962,200
2022-11-08	26.810	27.040	25.940	26.880	26.709	1,273,541
2022-11-07	27.890	28.720	26.580	26.720	26.550	1,878,327

← NewerPage 16 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.