Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.520	13.720	13.120	13.140	13.110	2,156,054
2024-10-28	13.200	13.540	13.190	13.520	13.489	2,177,600
2024-10-25	13.190	13.250	13.060	13.240	13.210	2,407,854
2024-10-24	12.900	13.170	12.780	13.110	13.080	2,396,154
2024-10-23	12.950	13.030	12.780	12.900	12.870	2,199,232
2024-10-22	12.620	13.160	12.590	12.950	12.920	2,365,800
2024-10-21	12.760	12.830	12.600	12.660	12.631	2,261,100
2024-10-18	12.390	12.870	12.300	12.700	12.671	2,396,632
2024-10-17	12.560	12.790	12.360	12.380	12.352	1,618,740
2024-10-16	12.190	12.880	12.190	12.620	12.591	2,305,700
2024-10-15	12.640	12.840	12.450	12.490	12.461	1,978,454
2024-10-14	12.550	12.800	12.220	12.760	12.731	2,712,056
2024-10-11	13.010	13.120	12.330	12.500	12.471	3,356,600
2024-10-10	13.150	13.470	12.980	13.020	12.990	3,819,700
2024-10-09	14.400	14.400	13.070	13.080	13.050	4,298,456
2024-10-08	15.070	15.230	13.830	14.470	14.437	5,748,468
2024-09-30	12.990	13.930	12.810	13.860	13.828	6,453,071
2024-09-27	12.420	12.760	12.320	12.700	12.671	2,603,784
2024-09-26	11.900	12.360	11.830	12.240	12.212	2,015,571
2024-09-25	11.920	12.160	11.800	11.880	11.853	2,279,000
2024-09-24	11.660	11.900	11.570	11.880	11.853	1,061,871
2024-09-23	11.560	11.690	11.420	11.600	11.573	781,200
2024-09-20	11.560	11.660	11.440	11.510	11.484	622,700
2024-09-19	11.410	11.660	11.280	11.570	11.543	1,056,200
2024-09-18	11.380	11.500	11.020	11.280	11.254	943,700
2024-09-13	11.600	11.740	11.390	11.400	11.374	1,122,000
2024-09-12	11.930	12.020	11.660	11.690	11.663	1,817,700
2024-09-11	11.750	12.540	11.730	11.970	11.942	2,596,671
2024-09-10	11.700	11.790	11.550	11.790	11.763	791,034
2024-09-09	11.500	11.710	11.400	11.680	11.653	771,834
2024-09-06	11.900	11.900	11.520	11.560	11.533	813,800
2024-09-05	11.830	11.910	11.790	11.870	11.843	725,300
2024-09-04	11.770	11.910	11.730	11.820	11.793	808,600
2024-09-03	11.810	11.930	11.660	11.840	11.813	826,800
2024-09-02	11.940	12.100	11.680	11.710	11.683	1,098,300
2024-08-30	11.780	12.050	11.770	11.930	11.903	1,278,300
2024-08-29	11.630	11.810	11.520	11.780	11.753	744,700
2024-08-28	11.410	11.690	11.390	11.620	11.593	832,000
2024-08-27	11.600	11.610	11.380	11.480	11.454	926,000
2024-08-26	11.700	11.800	11.540	11.680	11.653	1,600,400
2024-08-23	11.540	12.000	11.250	11.840	11.813	2,505,750
2024-08-22	11.760	11.810	11.490	11.500	11.474	1,226,200
2024-08-21	11.720	11.880	11.560	11.770	11.743	1,219,100
2024-08-20	12.490	12.540	11.730	11.850	11.823	3,000,800
2024-08-19	12.580	12.800	12.550	12.700	12.671	818,800
2024-08-16	12.680	12.810	12.600	12.630	12.601	1,107,600
2024-08-15	12.780	12.900	12.650	12.710	12.681	1,421,000
2024-08-14	13.100	13.150	12.700	12.780	12.751	1,787,300
2024-08-13	12.950	13.110	12.820	13.090	13.060	1,023,956
2024-08-12	13.200	13.200	12.930	13.000	12.970	1,533,200
2024-08-09	13.650	14.080	13.170	13.190	13.160	3,919,800
2024-08-08	13.360	14.080	13.120	13.720	13.688	3,430,753
2024-08-07	13.770	13.800	13.230	13.490	13.459	1,929,100
2024-08-06	13.240	13.410	13.210	13.360	13.329	1,254,256
2024-08-05	13.380	13.570	13.130	13.240	13.210	2,073,700
2024-08-02	13.470	13.800	13.330	13.410	13.379	2,054,200
2024-08-01	13.600	13.660	13.390	13.470	13.439	1,332,600
2024-07-31	13.190	13.560	13.150	13.560	13.529	1,671,353
2024-07-30	13.200	13.260	12.920	13.200	13.170	1,063,600
2024-07-29	13.360	13.380	13.080	13.190	13.160	1,743,430

← NewerPage 9 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.