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
2022-10-11	17.900	17.900	17.900	17.900	16.389	316
2022-10-10	18.000	18.000	18.000	18.000	16.480	0
2022-10-07	18.000	18.000	18.000	18.000	16.480	44
2022-10-06	17.800	17.800	17.800	17.800	16.297	0
2022-10-05	17.800	17.800	17.800	17.800	16.297	0
2022-10-04	17.800	17.800	17.800	17.800	16.297	0
2022-10-03	17.800	17.800	17.800	17.800	16.297	0
2022-09-30	17.800	17.800	17.800	17.800	16.297	0
2022-09-29	17.800	17.800	17.800	17.800	16.297	0
2022-09-28	17.800	17.800	17.800	17.800	16.297	0
2022-09-27	17.800	17.800	17.800	17.800	16.297	0
2022-09-26	17.800	17.800	17.800	17.800	16.297	35
2022-09-23	18.000	18.000	18.000	18.000	16.480	0
2022-09-22	17.800	18.000	17.800	18.000	16.480	5,117
2022-09-21	19.600	19.600	19.600	19.600	17.945	0
2022-09-20	19.600	19.600	19.600	19.600	17.945	0
2022-09-16	19.600	19.600	19.600	19.600	17.945	0
2022-09-15	19.600	19.600	19.600	19.600	17.945	0
2022-09-14	19.600	19.600	19.600	19.600	17.945	0
2022-09-13	19.600	19.600	19.600	19.600	17.945	0
2022-09-12	19.600	19.600	19.600	19.600	17.945	0
2022-09-09	19.600	19.600	19.600	19.600	17.945	0
2022-09-08	19.600	19.600	19.600	19.600	17.945	0
2022-09-07	19.600	19.600	19.600	19.600	17.945	0
2022-09-06	19.600	19.600	19.600	19.600	17.945	0
2022-09-05	19.600	19.600	19.600	19.600	17.945	0
2022-09-02	19.600	19.600	19.600	19.600	17.945	0
2022-09-01	20.300	20.300	19.600	19.600	17.945	91
2022-08-31	19.550	19.550	19.550	19.550	17.899	0
2022-08-30	19.550	19.550	19.550	19.550	17.899	173
2022-08-26	19.500	19.500	19.500	19.500	17.853	0
2022-08-25	19.600	19.600	19.500	19.500	17.853	6,227
2022-08-24	19.900	19.900	19.600	19.600	17.945	12,919
2022-08-23	19.900	19.900	19.900	19.900	18.220	0
2022-08-22	19.900	19.900	19.900	19.900	18.220	0
2022-08-19	19.900	20.000	19.900	19.900	18.220	1,249
2022-08-18	20.400	20.400	19.700	20.400	18.677	19,560
2022-08-17	20.200	20.600	20.200	20.600	18.861	1,055
2022-08-16	20.800	20.800	20.800	20.800	19.044	0
2022-08-15	20.000	20.800	20.000	20.800	19.044	285
2022-08-12	20.200	20.400	19.700	20.000	18.311	28,037
2022-08-11	20.000	20.200	20.000	20.000	18.311	5,054
2022-08-10	20.000	20.000	19.800	20.000	18.311	3,946
2022-08-09	20.000	20.000	19.500	20.000	18.311	65,792
2022-08-08	20.000	20.000	19.400	19.600	17.945	1,502
2022-08-05	20.000	20.000	20.000	20.000	18.311	0
2022-08-04	20.000	20.000	20.000	20.000	18.311	0
2022-08-03	20.000	20.000	19.400	20.000	18.311	1,601,451
2022-08-02	20.000	20.000	20.000	20.000	18.311	5
2022-08-01	20.400	20.400	20.400	20.400	18.677	0
2022-07-29	20.000	20.600	20.000	20.400	18.677	33,762
2022-07-28	20.800	20.800	20.800	20.800	19.044	500
2022-07-27	21.400	21.400	20.400	21.200	19.410	495
2022-07-26	22.000	22.000	21.200	21.200	19.410	245
2022-07-25	21.000	22.000	20.000	21.000	19.227	6,038
2022-07-22	21.200	21.800	21.200	21.800	19.959	24
2022-07-21	22.000	22.000	22.000	22.000	20.142	196
2022-07-20	22.000	22.400	21.600	22.000	20.142	57,341
2022-07-19	22.000	22.003	22.000	22.000	20.142	83
2022-07-18	22.200	22.200	21.200	22.200	20.325	137,147

← NewerPage 18 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.