Ming Yang Smart Energy Group Ltd. GDR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	16.250	16.250	16.250	16.250	14.878	0
2023-03-30	16.250	16.250	16.250	16.250	14.878	0
2023-03-29	16.250	16.250	16.250	16.250	14.878	0
2023-03-28	16.250	16.250	16.250	16.250	14.878	0
2023-03-27	16.250	16.250	16.250	16.250	14.878	0
2023-03-24	16.250	16.250	16.250	16.250	14.878	0
2023-03-23	16.250	16.250	16.250	16.250	14.878	0
2023-03-22	16.250	16.250	16.250	16.250	14.878	0
2023-03-21	16.250	16.250	16.250	16.250	14.878	0
2023-03-20	16.250	16.250	16.250	16.250	14.878	0
2023-03-17	16.250	16.250	16.250	16.250	14.878	0
2023-03-16	17.250	17.250	16.250	16.250	14.878	5
2023-03-15	17.650	17.650	17.650	17.650	16.160	0
2023-03-14	17.650	17.650	17.650	17.650	16.160	1
2023-03-13	18.300	18.300	18.300	18.300	16.755	0
2023-03-10	18.300	18.300	18.300	18.300	16.755	0
2023-03-09	18.300	18.300	18.300	18.300	16.755	384,889
2023-03-08	17.177	18.300	17.177	18.300	16.755	384,889
2023-03-07	18.300	18.300	18.300	18.300	16.755	1
2023-03-06	19.200	19.200	19.200	19.200	17.579	0
2023-03-03	19.200	19.200	19.200	19.200	17.579	0
2023-03-02	19.200	19.200	19.200	19.200	17.579	0
2023-03-01	19.200	19.200	19.200	19.200	17.579	0
2023-02-28	19.200	19.200	19.200	19.200	17.579	0
2023-02-27	19.200	19.200	19.200	19.200	17.579	0
2023-02-24	19.200	19.200	19.200	19.200	17.579	0
2023-02-23	19.200	19.200	19.200	19.200	17.579	0
2023-02-22	19.200	19.200	19.200	19.200	17.579	0
2023-02-21	19.200	19.200	19.200	19.200	17.579	0
2023-02-20	19.200	19.200	19.200	19.200	17.579	0
2023-02-17	19.200	19.200	19.200	19.200	17.579	260,000
2023-02-16	19.200	19.200	19.200	19.200	17.579	320,000
2023-02-15	19.200	19.200	19.200	19.200	17.579	260,000
2023-02-14	19.200	19.200	19.200	19.200	17.579	0
2023-02-13	19.200	19.200	19.200	19.200	17.579	0
2023-02-10	19.200	19.200	19.200	19.200	17.579	0
2023-02-09	19.200	19.200	19.200	19.200	17.579	0
2023-02-08	19.200	19.200	19.200	19.200	17.579	0
2023-02-07	19.250	19.250	19.200	19.200	17.579	599
2023-02-06	19.800	19.800	19.800	19.800	18.128	100,000
2023-02-03	19.800	19.800	19.800	19.800	18.128	0
2023-02-02	19.800	19.800	19.800	19.800	18.128	0
2023-02-01	19.800	19.800	19.800	19.800	18.128	0
2023-01-31	19.800	19.800	19.800	19.800	18.128	0
2023-01-30	19.800	19.800	19.800	19.800	18.128	0
2023-01-27	19.800	19.800	19.800	19.800	18.128	0
2023-01-26	19.800	19.800	19.800	19.800	18.128	0
2023-01-25	19.800	19.800	19.800	19.800	18.128	0
2023-01-24	19.750	19.800	19.750	19.800	18.128	597
2023-01-23	19.700	19.700	19.700	19.700	18.037	750
2023-01-20	19.200	19.200	19.200	19.200	17.579	0
2023-01-19	19.200	19.200	19.200	19.200	17.579	0
2023-01-18	19.200	19.200	19.200	19.200	17.579	0
2023-01-17	19.250	19.900	19.200	19.200	17.579	20,140
2023-01-16	19.900	19.900	19.900	19.900	18.220	0
2023-01-13	19.900	19.900	19.900	19.900	18.220	1,000
2023-01-12	19.700	19.700	19.700	19.700	18.037	0
2023-01-11	19.700	19.700	19.700	19.700	18.037	2,751
2023-01-10	19.550	19.600	19.550	19.600	17.945	140
2023-01-09	19.250	19.250	19.250	19.250	17.625	0

← NewerPage 16 of 19 · 1,084 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1024 CNY
2025-07-02	0.2120 CNY
2024-07-02	0.2090 CNY
2023-06-12	0.2122 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.