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
2023-01-06	19.250	19.250	19.250	19.250	17.625	1
2023-01-05	17.550	17.550	17.550	17.550	16.068	0
2023-01-04	17.550	17.550	17.550	17.550	16.068	60,000
2023-01-03	17.550	17.550	17.550	17.550	16.068	0
2022-12-30	17.550	17.550	17.550	17.550	16.068	0
2022-12-29	17.550	17.550	17.550	17.550	16.068	0
2022-12-28	17.550	17.550	17.550	17.550	16.068	0
2022-12-23	17.550	17.550	17.550	17.550	16.068	0
2022-12-22	17.550	17.550	17.550	17.550	16.068	0
2022-12-21	17.550	17.550	17.550	17.550	16.068	5,000
2022-12-20	17.550	17.550	17.550	17.550	16.068	0
2022-12-19	17.500	17.550	17.500	17.550	16.068	172,000
2022-12-16	17.550	17.550	17.550	17.550	16.068	0
2022-12-15	17.550	17.550	17.550	17.550	16.068	0
2022-12-14	17.550	17.550	17.550	17.550	16.068	0
2022-12-13	18.300	18.300	17.550	17.550	16.068	68
2022-12-12	17.500	17.500	17.500	17.500	16.022	0
2022-12-09	17.500	17.500	17.500	17.500	16.022	0
2022-12-08	17.500	17.500	17.500	17.500	16.022	0
2022-12-07	17.500	17.500	17.500	17.500	16.022	0
2022-12-06	17.500	17.500	17.500	17.500	16.022	0
2022-12-05	17.500	17.500	17.500	17.500	16.022	0
2022-12-02	17.500	17.500	17.500	17.500	16.022	0
2022-12-01	17.500	17.500	17.500	17.500	16.022	0
2022-11-30	17.500	17.500	17.500	17.500	16.022	0
2022-11-29	17.500	17.500	17.500	17.500	16.022	0
2022-11-28	17.500	17.500	17.500	17.500	16.022	0
2022-11-25	17.500	17.500	17.500	17.500	16.022	5,000
2022-11-24	17.500	17.500	17.500	17.500	16.022	0
2022-11-23	17.500	17.500	17.500	17.500	16.022	0
2022-11-22	17.500	17.500	17.500	17.500	16.022	0
2022-11-21	17.500	17.500	17.500	17.500	16.022	0
2022-11-18	17.500	17.500	17.500	17.500	16.022	0
2022-11-17	17.500	17.500	17.500	17.500	16.022	0
2022-11-16	17.200	17.500	17.200	17.500	16.022	681,436
2022-11-15	17.500	17.500	17.500	17.500	16.022	1,988
2022-11-14	18.150	18.150	18.150	18.150	16.617	0
2022-11-11	18.150	18.150	18.150	18.150	16.617	0
2022-11-10	17.499	18.150	17.499	18.150	16.617	6,099,000
2022-11-09	18.150	18.150	18.150	18.150	16.617	0
2022-11-08	18.150	18.150	18.150	18.150	16.617	45,000
2022-11-07	18.150	18.150	18.150	18.150	16.617	1,426,000
2022-11-04	18.150	18.150	18.150	18.150	16.617	0
2022-11-03	18.150	18.150	18.150	18.150	16.617	0
2022-11-02	18.150	18.150	18.150	18.150	16.617	0
2022-11-01	18.150	18.150	18.150	18.150	16.617	0
2022-10-31	18.150	18.150	18.150	18.150	16.617	0
2022-10-28	18.150	18.150	18.150	18.150	16.617	310
2022-10-27	18.150	18.150	18.150	18.150	16.617	0
2022-10-26	18.150	18.150	18.150	18.150	16.617	0
2022-10-25	18.150	18.150	18.150	18.150	16.617	0
2022-10-24	18.150	18.150	18.150	18.150	16.617	0
2022-10-21	18.000	18.150	18.000	18.150	16.617	2,778
2022-10-20	18.000	18.002	18.000	18.000	16.480	182
2022-10-19	18.000	18.000	18.000	18.000	16.480	1,500
2022-10-18	18.000	18.000	18.000	18.000	16.480	3,220
2022-10-17	18.000	18.000	17.900	18.000	16.480	950
2022-10-14	18.000	18.000	18.000	18.000	16.480	0
2022-10-13	18.000	18.000	18.000	18.000	16.480	0
2022-10-12	18.000	18.000	18.000	18.000	16.480	500

← NewerPage 17 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.