Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.570	3.620	3.510	3.620	3.388	15,119,716
2024-01-23	3.520	3.580	3.490	3.560	3.332	11,618,797
2024-01-22	3.780	3.780	3.500	3.550	3.323	16,227,049
2024-01-19	3.800	3.840	3.760	3.770	3.529	10,107,866
2024-01-18	3.850	3.850	3.730	3.800	3.557	20,074,302
2024-01-17	3.930	3.930	3.860	3.860	3.613	10,957,890
2024-01-16	3.950	3.970	3.880	3.940	3.688	14,440,222
2024-01-15	4.000	4.010	3.940	3.950	3.697	13,176,992
2024-01-12	3.990	4.050	3.980	4.020	3.763	17,791,687
2024-01-11	3.950	4.020	3.930	4.010	3.753	17,763,224
2024-01-10	3.920	4.000	3.860	3.950	3.697	17,875,531
2024-01-09	3.910	3.970	3.900	3.920	3.669	13,681,044
2024-01-08	3.970	3.990	3.910	3.910	3.660	15,057,295
2024-01-05	4.040	4.070	3.970	3.990	3.735	20,163,297
2024-01-04	4.080	4.090	4.000	4.040	3.782	23,784,989
2024-01-03	4.100	4.110	4.060	4.100	3.838	19,150,813
2024-01-02	4.130	4.150	4.100	4.100	3.838	22,639,227
2023-12-29	4.100	4.140	4.080	4.110	3.847	41,838,064
2023-12-28	4.030	4.170	3.980	4.120	3.856	56,500,754
2023-12-27	4.030	4.060	3.960	4.040	3.782	40,898,044
2023-12-26	4.070	4.140	3.990	4.060	3.800	60,297,075
2023-12-25	4.200	4.330	4.090	4.100	3.838	104,852,840
2023-12-22	3.850	4.250	3.830	4.250	3.978	94,914,142
2023-12-21	3.790	3.870	3.760	3.860	3.613	10,567,636
2023-12-20	3.850	3.870	3.800	3.800	3.557	7,528,100
2023-12-19	3.850	3.860	3.820	3.850	3.604	4,941,850
2023-12-18	3.900	3.910	3.820	3.840	3.594	10,008,125
2023-12-15	3.950	3.970	3.900	3.900	3.651	9,042,395
2023-12-14	3.950	3.960	3.940	3.940	3.688	6,379,521
2023-12-13	3.970	3.980	3.930	3.930	3.679	7,083,132
2023-12-12	3.970	3.980	3.950	3.970	3.716	5,758,423
2023-12-11	3.950	3.980	3.910	3.980	3.725	10,948,410
2023-12-08	3.990	4.000	3.950	3.950	3.697	8,639,806
2023-12-07	4.000	4.010	3.960	3.980	3.725	12,583,446
2023-12-06	4.000	4.060	3.980	4.010	3.753	11,710,700
2023-12-05	4.050	4.060	4.000	4.000	3.744	10,377,863
2023-12-04	4.090	4.090	4.040	4.050	3.791	8,734,800
2023-12-01	4.070	4.090	4.050	4.080	3.819	7,721,878
2023-11-30	4.120	4.120	4.050	4.060	3.800	10,992,704
2023-11-29	4.130	4.140	4.100	4.110	3.847	6,615,816
2023-11-28	4.100	4.140	4.090	4.140	3.875	7,675,441
2023-11-27	4.100	4.130	4.080	4.110	3.847	9,295,095
2023-11-24	4.150	4.160	4.100	4.110	3.847	9,874,992
2023-11-23	4.130	4.160	4.130	4.160	3.894	7,602,631
2023-11-22	4.180	4.190	4.130	4.130	3.866	10,858,120
2023-11-21	4.180	4.200	4.170	4.180	3.913	10,469,220
2023-11-20	4.180	4.200	4.160	4.180	3.913	6,838,228
2023-11-17	4.150	4.200	4.130	4.180	3.913	10,607,998
2023-11-16	4.210	4.210	4.150	4.160	3.894	10,854,808
2023-11-15	4.170	4.220	4.170	4.210	3.941	15,865,193
2023-11-14	4.160	4.170	4.130	4.160	3.894	8,342,834
2023-11-13	4.150	4.170	4.130	4.160	3.894	8,135,640
2023-11-10	4.130	4.160	4.090	4.150	3.885	10,090,144
2023-11-09	4.150	4.180	4.130	4.130	3.866	11,350,762
2023-11-08	4.190	4.200	4.130	4.150	3.885	13,191,174
2023-11-07	4.190	4.210	4.170	4.190	3.922	8,981,602
2023-11-06	4.160	4.210	4.160	4.200	3.931	13,269,588
2023-11-03	4.150	4.180	4.140	4.150	3.885	7,462,114
2023-11-02	4.160	4.200	4.140	4.140	3.875	7,312,525
2023-11-01	4.160	4.190	4.140	4.170	3.903	8,584,601

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.