Cangzhou Mingzhu Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.900	6.230	5.770	6.120	6.055	290,928,678
2026-04-21	5.670	6.180	5.590	6.080	6.016	320,716,561
2026-04-20	5.710	6.010	5.550	5.830	5.768	391,953,180
2026-04-17	5.060	5.580	5.030	5.580	5.521	240,469,852
2026-04-16	4.930	5.150	4.910	5.070	5.016	91,987,841
2026-04-15	5.040	5.100	4.910	4.920	4.868	51,090,550
2026-04-14	4.940	5.050	4.910	5.040	4.987	78,389,388
2026-04-13	4.800	4.950	4.790	4.940	4.888	73,422,676
2026-04-10	4.820	4.930	4.810	4.840	4.789	51,065,999
2026-04-09	4.860	4.880	4.760	4.790	4.739	44,043,519
2026-04-08	4.790	4.890	4.780	4.890	4.838	57,945,641
2026-04-07	4.720	4.850	4.670	4.780	4.730	50,910,124
2026-04-03	4.840	4.910	4.590	4.630	4.581	66,847,522
2026-04-02	4.940	4.990	4.780	4.850	4.799	79,034,075
2026-04-01	5.000	5.020	4.860	4.900	4.848	68,304,500
2026-03-31	4.960	5.030	4.890	4.960	4.908	85,292,976
2026-03-30	4.890	4.970	4.830	4.940	4.888	70,342,205
2026-03-27	4.910	4.950	4.800	4.920	4.868	124,890,197
2026-03-26	4.560	5.020	4.540	4.860	4.809	166,086,270
2026-03-25	4.480	4.560	4.450	4.560	4.512	37,437,429
2026-03-24	4.450	4.480	4.330	4.470	4.423	37,070,168
2026-03-23	4.510	4.560	4.320	4.360	4.314	58,721,703
2026-03-20	4.700	4.770	4.560	4.570	4.522	53,247,625
2026-03-19	4.790	4.800	4.660	4.670	4.621	50,215,064
2026-03-18	4.970	4.980	4.750	4.830	4.779	78,405,900
2026-03-17	5.150	5.220	4.920	4.930	4.878	65,333,863
2026-03-16	5.060	5.180	5.060	5.140	5.086	61,653,228
2026-03-13	5.160	5.180	5.050	5.080	5.026	65,900,817
2026-03-12	5.030	5.120	4.970	5.100	5.046	66,121,869
2026-03-11	4.940	5.050	4.900	5.040	4.987	61,055,579
2026-03-10	4.990	5.090	4.930	4.940	4.888	60,264,617
2026-03-09	4.980	5.020	4.850	4.990	4.937	62,725,770
2026-03-06	4.980	5.050	4.930	5.030	4.977	45,082,130
2026-03-05	5.040	5.050	4.880	5.000	4.947	63,590,605
2026-03-04	4.960	5.060	4.880	4.940	4.888	66,691,390
2026-03-03	5.090	5.160	5.030	5.030	4.977	76,529,209
2026-03-02	5.080	5.170	4.970	5.090	5.036	60,461,558
2026-02-27	5.060	5.160	5.050	5.150	5.096	57,667,590
2026-02-26	5.130	5.140	5.040	5.090	5.036	40,655,236
2026-02-25	4.960	5.140	4.950	5.120	5.066	75,436,799
2026-02-24	4.920	4.980	4.900	4.940	4.888	35,254,778
2026-02-13	4.940	4.970	4.870	4.880	4.828	34,527,324
2026-02-12	5.030	5.050	4.930	4.940	4.888	38,855,817
2026-02-11	5.030	5.080	5.010	5.030	4.977	42,248,852
2026-02-10	5.100	5.190	5.040	5.040	4.987	86,591,901
2026-02-09	4.930	4.990	4.930	4.970	4.918	37,565,807
2026-02-06	4.810	4.960	4.780	4.900	4.848	48,140,122
2026-02-05	4.950	4.980	4.820	4.830	4.779	49,158,943
2026-02-04	4.870	5.000	4.840	4.990	4.937	51,192,762
2026-02-03	4.810	4.910	4.800	4.890	4.838	42,773,712
2026-02-02	4.860	4.920	4.760	4.760	4.710	52,519,777
2026-01-30	5.000	5.030	4.830	4.890	4.838	67,871,734
2026-01-29	4.850	5.250	4.800	5.080	5.026	106,027,184
2026-01-28	4.900	4.900	4.800	4.860	4.809	44,655,906
2026-01-27	5.110	5.110	4.810	4.910	4.858	90,553,754
2026-01-26	5.250	5.270	5.060	5.110	5.056	68,117,358
2026-01-23	5.220	5.270	5.170	5.240	5.185	66,501,107
2026-01-22	5.090	5.240	5.090	5.230	5.175	78,736,321
2026-01-21	5.030	5.110	5.010	5.090	5.036	42,131,095
2026-01-20	5.250	5.260	5.030	5.050	4.997	93,911,213

← NewerPage 3 of 21 · 1,212 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.