Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.160	4.250	4.090	4.210	4.210	26,603,420
2026-07-20	4.350	4.360	4.110	4.150	4.150	39,731,602
2026-07-17	4.330	4.420	4.250	4.340	4.340	37,296,148
2026-07-16	4.270	4.420	4.200	4.330	4.330	39,851,762
2026-07-15	4.100	4.410	4.100	4.310	4.310	51,547,602
2026-07-14	4.050	4.140	4.020	4.130	4.130	36,574,984
2026-07-13	4.110	4.110	3.960	3.960	3.960	24,400,123
2026-07-10	4.060	4.130	4.020	4.100	4.100	26,942,832
2026-07-09	4.010	4.090	3.910	4.080	4.080	37,888,496
2026-07-08	4.110	4.150	3.990	4.000	4.000	43,933,801
2026-07-07	4.120	4.290	4.100	4.160	4.160	43,096,098
2026-07-06	4.230	4.240	4.100	4.120	4.120	30,757,779
2026-07-03	4.130	4.280	4.080	4.230	4.230	48,467,641
2026-07-02	4.110	4.200	4.080	4.120	4.120	34,656,438
2026-07-01	4.150	4.200	4.060	4.150	4.150	37,632,773
2026-06-30	4.150	4.180	4.090	4.140	4.140	29,605,936
2026-06-29	4.200	4.240	4.090	4.140	4.140	35,088,613
2026-06-26	4.520	4.530	4.200	4.210	4.210	62,856,352
2026-06-25	4.820	4.890	4.530	4.550	4.550	60,859,258
2026-06-24	4.670	4.740	4.600	4.730	4.680	33,449,727
2026-06-23	4.730	4.780	4.650	4.690	4.640	32,267,240
2026-06-22	4.650	4.770	4.490	4.770	4.720	47,810,809
2026-06-18	4.700	4.730	4.620	4.630	4.581	34,221,731
2026-06-17	4.850	4.850	4.700	4.730	4.680	39,224,685
2026-06-16	4.890	4.910	4.770	4.860	4.809	39,586,284
2026-06-15	4.780	4.850	4.770	4.850	4.799	38,113,715
2026-06-12	4.670	4.810	4.620	4.740	4.690	43,204,629
2026-06-11	4.630	4.690	4.550	4.630	4.581	28,148,687
2026-06-10	4.640	4.730	4.600	4.680	4.631	30,962,781
2026-06-09	4.630	4.700	4.550	4.680	4.631	34,710,674
2026-06-08	4.660	4.740	4.480	4.570	4.522	43,449,720
2026-06-05	4.700	4.800	4.620	4.750	4.700	42,630,059
2026-06-04	4.810	4.840	4.660	4.690	4.640	46,448,439
2026-06-03	4.890	4.920	4.800	4.850	4.799	39,072,292
2026-06-02	5.010	5.030	4.860	4.890	4.838	42,005,696
2026-06-01	5.010	5.080	4.980	5.040	4.987	29,988,219
2026-05-29	5.080	5.170	4.970	4.980	4.927	44,161,108
2026-05-28	4.980	5.120	4.950	5.070	5.016	45,248,485
2026-05-27	5.140	5.180	4.960	4.990	4.937	52,968,965
2026-05-26	5.280	5.280	5.090	5.150	5.096	54,906,035
2026-05-25	5.340	5.440	5.160	5.310	5.254	62,902,043
2026-05-22	5.180	5.370	5.120	5.300	5.244	58,625,497
2026-05-21	5.450	5.590	5.150	5.170	5.115	77,178,025
2026-05-20	5.440	5.490	5.270	5.440	5.383	66,642,571
2026-05-19	5.650	5.670	5.390	5.490	5.432	89,493,231
2026-05-18	5.610	5.700	5.500	5.650	5.590	66,283,304
2026-05-15	5.830	6.020	5.630	5.680	5.620	146,210,624
2026-05-14	5.990	6.360	5.980	5.990	5.927	176,499,676
2026-05-13	6.200	6.350	5.950	5.980	5.917	173,684,724
2026-05-12	6.430	6.430	6.080	6.120	6.055	256,444,415
2026-05-11	6.390	6.440	6.370	6.440	6.372	79,852,920
2026-05-08	5.710	6.150	5.680	5.850	5.788	150,161,728
2026-05-07	5.780	5.930	5.680	5.750	5.689	125,680,048
2026-05-06	5.700	5.760	5.600	5.750	5.689	101,139,517
2026-04-30	5.780	5.890	5.590	5.620	5.561	111,671,662
2026-04-29	5.630	5.830	5.500	5.800	5.739	120,550,679
2026-04-28	5.780	5.790	5.590	5.650	5.590	115,245,417
2026-04-27	5.860	5.890	5.700	5.830	5.768	136,583,638
2026-04-24	5.890	5.900	5.690	5.800	5.739	181,673,964
2026-04-23	6.060	6.230	5.920	5.960	5.897	204,413,684

← NewerPage 2 of 5 · 243 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.