Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.690	31.740	29.490	31.630	31.428	2,557,300
2022-08-03	31.050	33.300	31.000	31.380	31.180	2,695,250
2022-08-02	30.700	31.850	29.900	30.880	30.683	2,891,067
2022-08-01	31.230	31.960	30.550	31.000	30.802	2,251,492
2022-07-29	29.580	32.480	29.340	31.560	31.359	3,447,900
2022-07-28	30.400	30.590	29.130	29.600	29.411	2,634,700
2022-07-27	28.900	30.920	28.000	30.500	30.306	4,205,685
2022-07-26	28.420	29.460	27.920	28.900	28.716	2,871,700
2022-07-25	28.750	29.400	27.880	28.280	28.100	4,837,850
2022-07-22	26.950	27.320	26.100	26.820	26.649	2,067,300
2022-07-21	25.450	27.400	25.070	26.850	26.679	3,668,456
2022-07-20	25.870	26.000	25.100	25.420	25.258	1,580,600
2022-07-19	25.150	26.480	24.930	25.990	25.824	3,583,710
2022-07-18	23.810	25.410	23.780	25.100	24.940	3,015,700
2022-07-15	23.250	24.660	23.130	23.780	23.628	3,183,600
2022-07-14	22.500	23.920	22.490	23.560	23.410	2,763,110
2022-07-13	22.980	23.110	22.500	22.600	22.456	1,532,660
2022-07-12	23.190	23.440	22.820	22.960	22.814	1,296,950
2022-07-11	23.700	23.790	23.070	23.310	23.161	1,382,200
2022-07-08	24.700	25.330	23.640	23.840	23.688	3,339,250
2022-07-07	24.400	25.020	24.010	24.830	24.672	3,479,358
2022-07-06	23.350	25.000	23.120	24.710	24.552	5,410,843
2022-07-05	23.400	24.550	23.210	23.710	23.559	4,688,300
2022-07-04	23.820	23.880	23.120	23.170	23.022	3,360,375
2022-07-01	23.680	24.120	23.060	23.990	23.837	3,823,399
2022-06-30	23.760	24.390	23.210	23.350	23.201	3,871,559
2022-06-29	26.570	26.570	24.110	24.110	23.956	5,471,878
2022-06-28	27.300	27.350	26.300	26.780	26.609	4,652,900
2022-06-27	26.880	27.800	25.900	27.490	27.315	6,807,535
2022-06-24	27.350	27.730	26.040	26.530	26.361	6,232,249
2022-06-23	26.360	27.950	25.880	27.340	27.166	5,188,000
2022-06-22	26.260	28.930	26.260	26.700	26.530	5,724,940
2022-06-21	28.060	28.060	25.850	26.300	26.132	5,718,530
2022-06-20	29.000	29.160	27.680	28.270	28.090	5,594,200
2022-06-17	27.220	29.950	26.910	29.530	29.342	7,188,448
2022-06-16	28.600	29.000	26.990	27.700	27.523	7,767,622
2022-06-15	27.710	29.030	27.300	29.030	28.845	13,874,548
2022-06-14	24.000	26.390	23.270	26.390	26.222	7,818,723
2022-06-13	23.040	24.550	22.580	23.990	23.837	5,133,500
2022-06-10	22.420	23.100	22.310	22.770	22.625	2,725,401
2022-06-09	22.800	23.000	22.190	22.580	22.436	2,976,621
2022-06-08	22.250	22.990	22.100	22.900	22.754	5,577,098
2022-06-07	22.760	22.960	21.850	22.400	22.257	4,739,158
2022-06-06	23.370	23.610	22.160	22.870	22.724	7,476,543
2022-06-02	24.010	24.700	23.580	23.660	23.509	4,990,974
2022-06-01	24.050	25.270	23.790	24.650	24.493	8,735,261
2022-05-31	23.260	24.440	22.740	23.680	23.529	6,650,033
2022-05-30	22.480	24.270	21.990	23.880	23.728	11,609,384
2022-05-27	20.220	22.060	20.120	22.060	21.919	7,547,249
2022-05-26	19.730	20.110	18.860	20.050	19.922	1,798,750
2022-05-25	19.210	19.970	19.200	19.610	19.485	1,716,900
2022-05-24	20.910	21.450	19.400	19.420	19.296	2,802,458
2022-05-23	20.250	21.000	19.950	20.500	20.369	1,871,800
2022-05-20	20.110	20.470	19.980	20.200	20.071	1,544,700
2022-05-19	19.600	20.380	19.210	20.230	19.803	1,420,500
2022-05-18	19.850	20.320	19.780	19.930	19.509	1,919,000
2022-05-17	19.780	20.230	19.480	20.110	19.685	2,148,707
2022-05-16	21.000	21.200	19.510	19.840	19.421	3,054,920
2022-05-13	19.080	20.360	18.780	20.360	19.930	3,062,150
2022-05-12	18.430	18.700	18.180	18.510	18.119	884,367

← NewerPage 18 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.