Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.190	27.800	25.800	27.250	27.076	2,492,471
2022-11-03	26.000	26.600	25.010	26.030	25.864	1,864,114
2022-11-02	25.090	26.120	25.090	26.050	25.884	1,082,080
2022-11-01	24.740	25.630	24.500	25.400	25.238	1,549,788
2022-10-31	24.830	25.230	24.240	24.770	24.612	1,478,600
2022-10-28	25.970	26.450	24.680	25.060	24.900	2,936,341
2022-10-27	25.290	27.160	25.290	26.150	25.983	3,484,240
2022-10-26	23.850	25.800	23.850	25.130	24.970	2,271,197
2022-10-25	22.750	24.490	22.620	23.960	23.807	1,157,203
2022-10-24	23.430	24.200	22.890	23.070	22.923	856,700
2022-10-21	23.400	24.060	23.000	23.220	23.072	875,400
2022-10-20	24.150	24.150	23.260	23.420	23.271	952,500
2022-10-19	24.800	24.800	23.940	24.110	23.956	1,032,500
2022-10-18	25.040	25.450	24.610	24.800	24.642	1,858,126
2022-10-17	23.440	25.380	23.410	25.000	24.841	2,352,189
2022-10-14	22.980	24.150	22.860	23.740	23.589	1,265,600
2022-10-13	22.290	23.590	21.980	22.850	22.704	1,588,000
2022-10-12	21.290	22.340	20.850	22.290	22.148	1,114,898
2022-10-11	20.910	21.480	20.910	21.210	21.075	741,689
2022-10-10	20.890	21.120	20.180	20.890	20.757	1,436,319
2022-09-30	20.920	21.200	20.500	20.600	20.469	1,325,700
2022-09-29	21.570	21.590	20.620	21.120	20.985	1,481,800
2022-09-28	21.930	22.170	20.900	21.020	20.886	1,293,000
2022-09-27	21.550	22.120	21.250	21.930	21.790	883,406
2022-09-26	21.760	21.850	21.000	21.440	21.303	1,450,100
2022-09-23	22.690	22.990	21.480	21.860	21.721	1,216,200
2022-09-22	22.870	23.700	22.500	22.560	22.416	1,088,200
2022-09-21	23.550	23.550	22.650	23.000	22.853	1,015,864
2022-09-20	22.910	23.990	22.650	23.550	23.400	1,078,168
2022-09-19	23.170	23.660	22.160	22.650	22.506	1,954,665
2022-09-16	23.280	24.150	22.960	23.460	23.310	1,783,800
2022-09-15	24.100	24.270	22.950	23.120	22.973	1,358,700
2022-09-14	24.370	24.970	23.900	24.020	23.867	1,432,100
2022-09-13	24.430	25.260	24.360	24.820	24.662	1,172,729
2022-09-09	24.990	25.290	24.010	24.370	24.215	846,500
2022-09-08	25.560	26.000	24.700	24.850	24.692	1,655,329
2022-09-07	24.330	26.180	24.230	25.560	25.397	2,331,746
2022-09-06	24.170	24.740	23.800	24.350	24.195	1,160,500
2022-09-05	25.150	25.280	23.820	24.090	23.936	1,338,646
2022-09-02	24.450	25.790	24.170	25.260	25.099	1,493,446
2022-09-01	24.500	24.700	23.900	24.080	23.926	854,500
2022-08-31	25.790	25.800	24.100	24.490	24.334	1,680,496
2022-08-30	25.880	26.600	25.440	25.730	25.566	1,584,822
2022-08-29	25.580	26.440	24.610	25.790	25.626	1,109,800
2022-08-26	27.000	27.070	25.410	25.580	25.417	2,064,122
2022-08-25	28.990	28.990	26.810	26.970	26.798	2,816,600
2022-08-24	30.370	30.880	28.400	28.750	28.567	3,463,456
2022-08-23	27.300	30.170	27.050	30.170	29.978	3,238,399
2022-08-22	26.540	27.500	26.190	27.430	27.255	1,840,700
2022-08-19	27.360	27.740	26.720	26.730	26.560	2,618,656
2022-08-18	27.900	28.380	27.380	27.460	27.285	1,483,422
2022-08-17	28.370	28.630	27.820	28.020	27.841	1,104,000
2022-08-16	28.520	29.120	28.010	28.370	28.189	2,350,000
2022-08-15	28.210	28.860	27.920	28.520	28.338	1,684,300
2022-08-12	29.720	29.720	28.320	28.400	28.219	1,292,700
2022-08-11	30.890	30.890	28.980	29.350	29.163	1,663,085
2022-08-10	31.000	31.850	30.290	30.390	30.196	1,332,600
2022-08-09	31.130	31.490	30.120	30.530	30.335	1,169,722
2022-08-08	29.760	31.170	28.310	30.880	30.683	1,963,205
2022-08-05	31.620	31.990	29.700	29.980	29.789	1,632,500

← NewerPage 17 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.