Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.210	13.600	13.160	13.330	13.299	1,924,700
2025-01-21	13.090	13.540	12.930	13.330	13.299	2,887,300
2025-01-20	12.700	13.210	12.700	13.110	13.080	2,415,900
2025-01-17	12.530	13.360	12.360	12.770	12.741	3,065,619
2025-01-16	12.580	12.750	12.420	12.530	12.501	1,435,800
2025-01-15	12.800	12.800	12.540	12.580	12.551	1,569,500
2025-01-14	12.410	12.780	12.410	12.780	12.751	2,727,300
2025-01-13	12.230	12.540	11.910	12.400	12.371	2,138,100
2025-01-10	12.080	13.300	12.080	12.230	12.202	3,638,500
2025-01-09	12.190	12.260	12.060	12.190	12.162	882,700
2025-01-08	12.160	12.280	11.750	12.220	12.192	1,532,100
2025-01-07	11.970	12.240	11.880	12.240	12.212	1,264,200
2025-01-06	12.090	12.280	11.670	11.970	11.942	2,162,500
2025-01-03	12.950	13.000	12.120	12.120	12.092	2,649,300
2025-01-02	13.040	13.490	12.850	12.920	12.890	2,320,400
2024-12-31	13.700	13.900	13.440	13.450	13.419	2,843,800
2024-12-30	13.310	14.150	13.240	13.900	13.868	4,949,000
2024-12-27	13.150	14.470	13.040	13.700	13.669	5,275,700
2024-12-26	13.050	13.260	12.950	13.150	13.120	1,033,800
2024-12-25	13.310	13.310	12.770	13.040	13.010	1,565,900
2024-12-24	13.310	13.360	13.060	13.130	13.100	1,195,300
2024-12-23	13.700	13.900	13.050	13.080	13.050	2,359,900
2024-12-20	13.480	13.850	13.440	13.700	13.669	1,262,500
2024-12-19	13.400	13.550	13.250	13.480	13.449	1,109,400
2024-12-18	13.860	13.860	13.400	13.540	13.509	1,741,100
2024-12-17	14.590	14.590	13.710	13.740	13.708	2,074,100
2024-12-16	14.610	14.790	14.300	14.440	14.407	1,936,454
2024-12-13	14.800	14.880	14.580	14.610	14.576	2,418,300
2024-12-12	14.610	14.830	14.560	14.760	14.726	1,916,000
2024-12-11	14.660	14.660	14.470	14.640	14.606	1,625,134
2024-12-10	14.890	14.900	14.430	14.490	14.457	2,572,100
2024-12-09	14.280	14.580	14.220	14.490	14.457	2,866,056
2024-12-06	14.210	14.360	14.100	14.270	14.237	2,031,756
2024-12-05	14.100	14.250	13.970	14.210	14.177	1,493,400
2024-12-04	14.200	14.280	13.950	14.030	13.998	1,657,000
2024-12-03	14.220	14.340	14.090	14.220	14.187	1,475,400
2024-12-02	14.110	14.250	14.000	14.210	14.177	1,652,100
2024-11-29	13.800	14.100	13.750	14.000	13.968	1,722,600
2024-11-28	13.760	13.960	13.650	13.860	13.828	1,524,000
2024-11-27	13.610	13.850	13.220	13.810	13.778	1,739,000
2024-11-26	13.840	13.890	13.580	13.650	13.619	1,270,600
2024-11-25	13.500	13.880	13.430	13.840	13.808	1,875,800
2024-11-22	14.100	14.150	13.400	13.430	13.399	1,882,100
2024-11-21	14.000	14.180	13.880	14.030	13.998	1,364,400
2024-11-20	13.730	14.050	13.710	14.020	13.988	1,498,300
2024-11-19	13.410	13.800	13.400	13.800	13.768	1,480,800
2024-11-18	13.530	13.850	13.240	13.390	13.359	2,239,700
2024-11-15	13.760	13.950	13.500	13.530	13.499	1,716,600
2024-11-14	14.300	14.340	13.760	13.790	13.758	2,204,700
2024-11-13	14.380	14.470	13.920	14.340	14.307	2,973,900
2024-11-12	14.540	14.700	14.330	14.440	14.407	3,558,400
2024-11-11	14.310	14.650	14.310	14.540	14.507	2,940,000
2024-11-08	14.420	14.660	14.300	14.390	14.357	5,144,200
2024-11-07	13.880	15.400	13.700	14.800	14.766	8,455,200
2024-11-06	13.770	14.330	13.660	14.050	14.018	5,203,653
2024-11-05	13.650	13.830	13.540	13.790	13.758	2,908,853
2024-11-04	13.170	13.650	13.170	13.650	13.619	1,895,800
2024-11-01	13.640	13.700	13.120	13.220	13.190	2,608,500
2024-10-31	13.100	13.710	13.100	13.710	13.678	2,636,900
2024-10-30	13.110	13.350	13.010	13.260	13.230	1,767,200

← NewerPage 8 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.