Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.190	19.380	18.170	18.610	18.217	2,151,351
2022-05-10	17.790	18.150	17.340	18.090	17.708	1,095,400
2022-05-09	18.050	18.300	17.820	17.980	17.600	744,300
2022-05-06	17.570	18.350	17.570	18.050	17.669	1,002,117
2022-05-05	18.000	18.510	17.830	18.130	17.747	1,130,300
2022-04-29	16.900	18.170	16.890	17.980	17.600	1,843,000
2022-04-28	16.910	17.120	16.380	16.700	16.347	1,441,700
2022-04-27	16.480	17.110	15.790	16.850	16.494	1,967,200
2022-04-26	18.290	18.470	16.800	16.880	16.524	2,365,706
2022-04-25	20.140	20.150	18.210	18.290	17.904	2,332,651
2022-04-22	20.540	20.720	19.810	20.230	19.803	1,808,150
2022-04-21	21.570	21.570	20.200	20.310	19.881	2,524,945
2022-04-20	21.250	22.100	21.180	21.800	21.340	3,140,829
2022-04-19	21.980	23.430	21.360	21.480	21.027	6,013,202
2022-04-18	21.010	21.950	21.000	21.950	21.487	3,430,972
2022-04-15	19.990	20.300	19.490	19.950	19.529	1,278,915
2022-04-14	20.020	20.420	20.020	20.130	19.705	888,950
2022-04-13	20.330	20.330	19.820	19.900	19.480	1,146,000
2022-04-12	20.300	20.690	19.800	20.520	20.087	2,129,736
2022-04-11	22.010	22.010	20.350	20.490	20.057	2,078,340
2022-04-08	22.610	22.610	21.790	22.040	21.575	1,168,750
2022-04-07	22.900	22.970	21.920	22.810	22.328	1,732,300
2022-04-06	22.810	23.150	22.560	22.900	22.417	987,800
2022-04-01	22.960	23.020	22.700	22.810	22.328	1,034,669
2022-03-31	23.430	23.500	22.920	23.130	22.642	1,651,961
2022-03-30	23.980	24.100	23.340	23.690	23.190	2,193,211
2022-03-29	24.900	25.020	24.600	24.810	24.286	2,882,194
2022-03-28	24.480	25.090	24.240	25.070	24.541	3,871,217
2022-03-25	24.490	24.490	23.800	24.210	23.699	2,860,200
2022-03-24	25.880	25.880	24.180	24.500	23.983	6,265,695
2022-03-23	23.780	23.970	23.510	23.670	23.170	970,201
2022-03-22	23.550	24.060	23.370	23.720	23.219	1,038,741
2022-03-21	23.750	24.180	23.350	23.620	23.121	1,273,600
2022-03-18	23.440	23.680	23.230	23.610	23.112	1,560,591
2022-03-17	23.280	23.900	23.260	23.500	23.004	2,060,826
2022-03-16	22.340	23.100	21.920	22.910	22.426	1,807,104
2022-03-15	23.180	23.200	21.770	21.830	21.369	1,750,022
2022-03-14	23.820	23.950	22.900	23.030	22.544	1,739,800
2022-03-11	23.500	23.790	22.700	23.730	23.229	1,872,519
2022-03-10	24.170	24.290	23.610	23.700	23.200	2,751,702
2022-03-09	25.000	25.030	22.510	23.790	23.288	5,756,626
2022-03-08	26.240	26.290	24.320	24.800	24.276	1,984,390
2022-03-07	26.800	27.250	25.900	26.070	25.520	1,501,900
2022-03-04	27.230	27.330	26.660	26.810	26.244	2,081,300
2022-03-03	28.750	28.810	27.170	27.260	26.685	2,766,717
2022-03-02	29.550	29.550	28.550	28.690	28.084	2,052,272
2022-03-01	29.710	29.940	29.200	29.550	28.926	824,722
2022-02-28	30.570	30.630	29.290	29.700	29.073	1,365,800
2022-02-25	30.760	31.250	30.080	30.470	29.827	1,591,260
2022-02-24	32.270	32.570	30.110	30.620	29.974	1,570,515
2022-02-23	32.060	32.750	31.930	32.270	31.589	368,131
2022-02-22	33.380	33.380	31.570	32.060	31.383	820,261
2022-02-21	34.700	34.700	33.170	33.390	32.685	908,000
2022-02-18	33.680	35.090	33.420	34.670	33.938	803,991
2022-02-17	33.550	33.850	33.120	33.550	32.842	366,400
2022-02-16	33.360	34.200	33.140	33.740	33.028	380,642
2022-02-15	33.310	33.780	32.400	33.370	32.666	704,298
2022-02-14	33.250	33.760	32.580	33.180	32.480	408,392
2022-02-11	34.120	34.470	33.400	33.400	32.695	673,427
2022-02-10	34.590	34.670	33.900	34.600	33.870	377,818

← NewerPage 19 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.