Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.020 | 3.060 | 3.010 | 3.060 | 2.946 | 9,125,645 |
| 2024-07-25 | 2.990 | 3.040 | 2.980 | 3.020 | 2.907 | 7,487,997 |
| 2024-07-24 | 3.030 | 3.050 | 2.980 | 3.000 | 2.888 | 13,569,377 |
| 2024-07-23 | 3.100 | 3.110 | 3.040 | 3.040 | 2.927 | 19,785,160 |
| 2024-07-22 | 3.150 | 3.250 | 3.100 | 3.100 | 2.984 | 39,092,362 |
| 2024-07-19 | 3.000 | 3.020 | 2.970 | 3.000 | 2.888 | 8,187,013 |
| 2024-07-18 | 3.010 | 3.010 | 2.960 | 3.000 | 2.888 | 7,902,964 |
| 2024-07-17 | 2.990 | 3.020 | 2.970 | 3.000 | 2.888 | 7,555,142 |
| 2024-07-16 | 3.010 | 3.010 | 2.980 | 3.000 | 2.888 | 7,303,700 |
| 2024-07-15 | 3.050 | 3.050 | 3.000 | 3.010 | 2.898 | 8,886,358 |
| 2024-07-12 | 3.070 | 3.090 | 3.040 | 3.050 | 2.936 | 8,532,120 |
| 2024-07-11 | 3.020 | 3.070 | 3.010 | 3.070 | 2.956 | 13,904,215 |
| 2024-07-10 | 2.990 | 3.030 | 2.960 | 2.970 | 2.859 | 9,025,335 |
| 2024-07-09 | 2.950 | 3.010 | 2.930 | 3.000 | 2.888 | 9,716,008 |
| 2024-07-08 | 3.040 | 3.040 | 2.970 | 2.970 | 2.859 | 11,266,600 |
| 2024-07-05 | 3.040 | 3.060 | 3.010 | 3.060 | 2.946 | 8,207,525 |
| 2024-07-04 | 3.090 | 3.110 | 3.010 | 3.020 | 2.907 | 9,343,705 |
| 2024-07-03 | 3.080 | 3.120 | 3.070 | 3.090 | 2.975 | 7,230,492 |
| 2024-07-02 | 3.100 | 3.130 | 3.080 | 3.090 | 2.975 | 7,117,360 |
| 2024-07-01 | 3.070 | 3.110 | 3.030 | 3.100 | 2.984 | 9,135,900 |
| 2024-06-28 | 3.050 | 3.120 | 3.040 | 3.060 | 2.946 | 9,112,964 |
| 2024-06-27 | 3.140 | 3.150 | 3.050 | 3.050 | 2.936 | 8,815,400 |
| 2024-06-26 | 3.040 | 3.140 | 3.010 | 3.140 | 3.023 | 11,303,366 |
| 2024-06-25 | 3.020 | 3.070 | 3.010 | 3.030 | 2.917 | 10,978,112 |
| 2024-06-24 | 3.100 | 3.100 | 3.000 | 3.020 | 2.907 | 13,454,977 |
| 2024-06-21 | 3.130 | 3.170 | 3.110 | 3.110 | 2.994 | 7,525,200 |
| 2024-06-20 | 3.190 | 3.210 | 3.120 | 3.120 | 3.004 | 12,174,114 |
| 2024-06-19 | 3.250 | 3.260 | 3.200 | 3.200 | 3.081 | 7,325,419 |
| 2024-06-18 | 3.220 | 3.250 | 3.200 | 3.240 | 3.119 | 6,485,217 |
| 2024-06-17 | 3.240 | 3.260 | 3.200 | 3.210 | 3.090 | 8,784,230 |
| 2024-06-14 | 3.220 | 3.260 | 3.190 | 3.250 | 3.129 | 8,080,705 |
| 2024-06-13 | 3.260 | 3.270 | 3.210 | 3.220 | 3.100 | 6,738,876 |
| 2024-06-12 | 3.260 | 3.280 | 3.240 | 3.250 | 3.129 | 6,316,374 |
| 2024-06-11 | 3.260 | 3.280 | 3.210 | 3.250 | 3.129 | 7,362,330 |
| 2024-06-07 | 3.210 | 3.280 | 3.210 | 3.260 | 3.138 | 12,560,571 |
| 2024-06-06 | 3.320 | 3.340 | 3.170 | 3.200 | 3.081 | 18,103,550 |
| 2024-06-05 | 3.360 | 3.370 | 3.280 | 3.290 | 3.167 | 12,362,900 |
| 2024-06-04 | 3.390 | 3.400 | 3.320 | 3.370 | 3.244 | 11,980,354 |
| 2024-06-03 | 3.500 | 3.500 | 3.360 | 3.390 | 3.264 | 16,459,519 |
| 2024-05-31 | 3.510 | 3.530 | 3.490 | 3.500 | 3.369 | 5,650,107 |
| 2024-05-30 | 3.520 | 3.550 | 3.490 | 3.500 | 3.369 | 7,563,930 |
| 2024-05-29 | 3.480 | 3.550 | 3.470 | 3.510 | 3.379 | 9,043,535 |
| 2024-05-28 | 3.520 | 3.530 | 3.480 | 3.480 | 3.350 | 7,129,605 |
| 2024-05-27 | 3.530 | 3.550 | 3.470 | 3.530 | 3.398 | 11,251,362 |
| 2024-05-24 | 3.620 | 3.660 | 3.610 | 3.610 | 3.379 | 10,968,613 |
| 2024-05-23 | 3.700 | 3.700 | 3.620 | 3.620 | 3.388 | 15,609,080 |
| 2024-05-22 | 3.660 | 3.730 | 3.660 | 3.710 | 3.473 | 10,931,978 |
| 2024-05-21 | 3.700 | 3.720 | 3.660 | 3.670 | 3.435 | 11,657,100 |
| 2024-05-20 | 3.740 | 3.770 | 3.700 | 3.700 | 3.463 | 13,700,800 |
| 2024-05-17 | 3.660 | 3.750 | 3.650 | 3.730 | 3.491 | 14,038,431 |
| 2024-05-16 | 3.660 | 3.690 | 3.650 | 3.670 | 3.435 | 10,083,294 |
| 2024-05-15 | 3.660 | 3.690 | 3.650 | 3.660 | 3.426 | 6,815,411 |
| 2024-05-14 | 3.650 | 3.720 | 3.650 | 3.670 | 3.435 | 8,844,523 |
| 2024-05-13 | 3.680 | 3.700 | 3.650 | 3.670 | 3.435 | 10,950,836 |
| 2024-05-10 | 3.730 | 3.750 | 3.680 | 3.710 | 3.473 | 12,103,530 |
| 2024-05-09 | 3.680 | 3.760 | 3.680 | 3.740 | 3.501 | 10,458,587 |
| 2024-05-08 | 3.750 | 3.780 | 3.690 | 3.700 | 3.463 | 12,964,120 |
| 2024-05-07 | 3.770 | 3.780 | 3.720 | 3.770 | 3.529 | 12,540,909 |
| 2024-05-06 | 3.750 | 3.800 | 3.740 | 3.770 | 3.529 | 13,587,370 |
| 2024-04-30 | 3.720 | 3.750 | 3.670 | 3.730 | 3.491 | 15,602,031 |
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.