Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.150	4.190	4.120	4.150	4.150	11,203,551
2026-10-19	4.110	4.150	4.090	4.120	4.120	12,621,417
2026-10-16	4.190	4.210	4.100	4.120	4.120	14,391,560
2026-10-15	4.200	4.220	4.080	4.160	4.160	20,113,428
2026-10-14	4.340	4.420	4.250	4.260	4.260	22,819,400
2026-10-13	4.340	4.390	4.260	4.340	4.340	17,501,703
2026-10-12	4.430	4.490	4.340	4.360	4.360	25,019,797
2026-10-09	4.340	4.440	4.310	4.440	4.440	29,716,148
2026-10-08	4.260	4.390	4.260	4.360	4.360	22,139,412
2026-09-30	4.270	4.300	4.250	4.260	4.260	11,682,348
2026-09-29	4.250	4.310	4.230	4.250	4.250	11,185,350
2026-09-28	4.360	4.370	4.240	4.240	4.240	15,274,652
2026-09-24	4.350	4.380	4.340	4.360	4.360	6,953,963
2026-09-23	4.380	4.400	4.350	4.360	4.360	11,393,478
2026-09-22	4.440	4.480	4.380	4.390	4.390	17,020,010
2026-09-21	4.400	4.440	4.380	4.440	4.440	17,705,064
2026-09-18	4.370	4.420	4.350	4.380	4.380	16,779,080
2026-09-17	4.400	4.420	4.320	4.340	4.340	21,388,730
2026-09-16	4.370	4.460	4.340	4.440	4.440	22,737,062
2026-09-15	4.530	4.530	4.390	4.390	4.390	30,013,568
2026-09-14	4.550	4.600	4.500	4.550	4.550	38,540,539
2026-09-11	4.460	4.650	4.400	4.600	4.600	67,828,125
2026-09-10	4.370	4.680	4.320	4.500	4.500	59,402,543
2026-09-09	4.390	4.400	4.360	4.370	4.370	12,551,905
2026-09-08	4.330	4.410	4.300	4.400	4.400	20,849,898
2026-09-07	4.340	4.360	4.290	4.320	4.320	16,364,774
2026-09-04	4.410	4.440	4.330	4.340	4.340	22,184,691
2026-09-03	4.440	4.460	4.380	4.390	4.390	21,190,600
2026-09-02	4.460	4.480	4.400	4.440	4.440	21,191,549
2026-09-01	4.420	4.550	4.410	4.480	4.480	27,131,744
2026-08-31	4.440	4.470	4.360	4.410	4.410	19,914,600
2026-08-28	4.450	4.470	4.430	4.460	4.460	16,027,304
2026-08-27	4.440	4.470	4.390	4.450	4.450	25,284,701
2026-08-26	4.440	4.480	4.420	4.430	4.430	27,308,312
2026-08-25	4.350	4.490	4.330	4.450	4.450	39,319,699
2026-08-24	4.290	4.400	4.290	4.350	4.350	22,924,336
2026-08-21	4.260	4.310	4.220	4.310	4.310	19,754,000
2026-08-20	4.240	4.310	4.240	4.280	4.280	15,919,342
2026-08-19	4.330	4.340	4.220	4.220	4.220	21,591,645
2026-08-18	4.390	4.420	4.330	4.350	4.350	15,232,413
2026-08-17	4.360	4.390	4.290	4.380	4.380	17,428,053
2026-08-14	4.370	4.430	4.330	4.350	4.350	18,960,148
2026-08-13	4.400	4.470	4.350	4.370	4.370	30,036,764
2026-08-12	4.370	4.420	4.360	4.400	4.400	17,109,275
2026-08-11	4.400	4.420	4.350	4.380	4.380	18,929,566
2026-08-10	4.320	4.430	4.300	4.420	4.420	25,350,094
2026-08-07	4.340	4.340	4.280	4.320	4.320	15,654,291
2026-08-06	4.380	4.390	4.280	4.340	4.340	24,609,688
2026-08-05	4.380	4.420	4.330	4.400	4.400	25,366,320
2026-08-04	4.430	4.440	4.360	4.380	4.380	21,556,100
2026-08-03	4.310	4.420	4.310	4.420	4.420	27,244,244
2026-07-31	4.360	4.380	4.300	4.340	4.340	23,233,148
2026-07-30	4.300	4.400	4.290	4.330	4.330	25,111,871
2026-07-29	4.260	4.330	4.220	4.330	4.330	24,272,998
2026-07-28	4.200	4.270	4.200	4.260	4.260	19,085,721
2026-07-27	4.200	4.260	4.160	4.250	4.250	22,140,180
2026-07-24	4.220	4.250	4.130	4.140	4.140	18,053,500
2026-07-23	4.120	4.270	4.110	4.260	4.260	24,714,064
2026-07-22	4.190	4.210	4.110	4.110	4.110	19,714,600
2026-07-21	4.160	4.250	4.090	4.210	4.210	26,603,420

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0500 CNY
2025-05-27	0.1000 CNY
2024-05-27	0.1000 CNY
2023-05-26	0.1000 CNY
2022-05-31	0.0500 CNY
2021-05-14	0.1000 CNY
2020-06-10	0.0500 CNY
2019-06-06	0.1000 CNY

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