Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.390	34.870	33.960	34.610	33.879	407,592
2022-02-08	33.930	34.520	33.330	34.360	33.635	397,600
2022-02-07	34.400	35.420	33.900	34.240	33.517	419,746
2022-01-28	34.500	35.450	33.500	34.550	33.821	553,000
2022-01-27	35.630	35.970	34.190	34.300	33.576	485,004
2022-01-26	35.430	35.990	34.500	35.630	34.878	643,349
2022-01-25	36.990	37.500	35.040	35.190	34.447	1,121,304
2022-01-24	34.830	37.370	34.830	37.130	36.346	1,471,941
2022-01-21	35.540	35.660	34.500	35.090	34.349	448,788
2022-01-20	37.140	37.410	35.130	35.600	34.848	612,769
2022-01-19	37.320	37.320	36.380	37.200	36.415	511,531
2022-01-18	37.750	37.960	36.800	37.320	36.532	668,741
2022-01-17	36.200	38.300	36.080	37.750	36.953	1,288,848
2022-01-14	35.200	36.360	34.620	36.200	35.436	587,041
2022-01-13	36.540	36.730	35.270	35.270	34.525	435,550
2022-01-12	36.100	36.650	35.440	36.540	35.769	443,000
2022-01-11	36.120	36.800	35.840	36.010	35.250	490,937
2022-01-10	34.360	36.300	34.300	36.120	35.357	638,492
2022-01-07	34.900	35.330	34.300	34.790	34.056	534,803
2022-01-06	33.230	34.980	33.000	34.740	34.007	863,033
2022-01-05	34.470	34.760	32.520	33.100	32.401	1,117,092
2022-01-04	35.950	36.360	34.400	34.440	33.713	1,085,570
2021-12-31	35.560	36.220	35.100	36.150	35.387	928,100
2021-12-30	36.070	36.730	35.340	35.420	34.672	691,896
2021-12-29	36.650	36.800	35.330	36.070	35.308	1,249,800
2021-12-28	36.590	37.200	35.980	36.640	35.866	914,750
2021-12-27	37.700	37.830	36.070	36.590	35.818	1,051,312
2021-12-24	38.280	39.140	36.900	37.010	36.229	1,501,674
2021-12-23	37.240	38.290	36.220	37.290	36.503	1,118,686
2021-12-22	35.600	37.500	35.080	37.280	36.493	1,731,904
2021-12-21	33.760	35.750	33.760	35.610	34.858	1,132,154
2021-12-20	35.150	35.210	34.000	34.130	33.409	1,661,745
2021-12-17	34.590	35.190	33.200	33.830	33.116	1,274,082
2021-12-16	34.700	35.460	34.210	34.400	33.674	822,077
2021-12-15	35.360	35.790	34.810	35.010	34.271	342,800
2021-12-14	35.900	35.910	34.900	35.280	34.535	880,800
2021-12-13	36.110	36.400	34.700	35.990	35.230	918,000
2021-12-10	35.170	36.860	34.740	36.280	35.514	1,364,705
2021-12-09	36.100	36.990	34.250	35.540	34.790	2,973,710
2021-12-08	37.430	37.430	36.000	36.450	35.680	854,134
2021-12-07	37.700	38.920	36.020	36.590	35.818	1,487,550
2021-12-06	37.880	39.180	37.810	38.000	37.198	1,446,363
2021-12-03	37.600	38.450	37.590	37.930	37.129	638,323
2021-12-02	38.710	39.190	37.330	37.820	37.022	962,900
2021-12-01	39.000	39.750	38.110	39.060	38.235	1,130,900
2021-11-30	39.060	39.370	37.500	38.880	38.059	1,564,582
2021-11-29	37.350	39.770	36.500	38.360	37.550	2,516,705
2021-11-26	37.160	38.480	36.460	38.190	37.384	1,191,800
2021-11-25	37.060	37.900	36.330	37.060	36.278	775,700
2021-11-24	37.460	38.150	36.700	37.430	36.640	1,152,190
2021-11-23	36.010	38.980	36.010	37.640	36.845	2,330,640
2021-11-22	36.240	37.090	35.690	35.920	35.162	1,048,484
2021-11-19	36.020	36.730	35.680	36.230	35.465	944,350
2021-11-18	37.460	37.470	35.890	36.020	35.260	1,567,000
2021-11-17	37.830	38.290	37.310	37.480	36.689	1,115,950
2021-11-16	37.670	38.880	36.480	38.060	37.256	2,282,611
2021-11-15	37.650	39.670	37.400	37.690	36.894	2,752,679
2021-11-12	34.690	37.560	34.290	37.230	36.444	2,581,170
2021-11-11	35.000	36.500	34.430	34.880	34.144	1,656,591
2021-11-10	33.280	34.570	33.100	34.430	33.703	1,364,523

← NewerPage 20 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.