Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.130 | 5.290 | 5.100 | 5.270 | 5.214 | 80,701,045 |
| 2026-01-16 | 5.150 | 5.220 | 5.090 | 5.130 | 5.076 | 60,615,733 |
| 2026-01-15 | 5.070 | 5.230 | 5.070 | 5.130 | 5.076 | 75,187,987 |
| 2026-01-14 | 5.060 | 5.190 | 5.030 | 5.110 | 5.056 | 94,208,561 |
| 2026-01-13 | 5.120 | 5.200 | 5.050 | 5.060 | 5.007 | 81,468,390 |
| 2026-01-12 | 5.080 | 5.140 | 5.050 | 5.130 | 5.076 | 86,102,831 |
| 2026-01-09 | 4.970 | 5.230 | 4.950 | 5.120 | 5.066 | 117,773,812 |
| 2026-01-08 | 4.930 | 4.990 | 4.920 | 4.980 | 4.927 | 60,292,322 |
| 2026-01-07 | 4.980 | 4.990 | 4.880 | 4.960 | 4.908 | 68,012,623 |
| 2026-01-06 | 4.890 | 5.000 | 4.880 | 4.970 | 4.918 | 77,389,414 |
| 2026-01-05 | 4.790 | 4.920 | 4.760 | 4.890 | 4.838 | 61,561,349 |
| 2025-12-31 | 4.870 | 4.900 | 4.760 | 4.770 | 4.720 | 46,338,807 |
| 2025-12-30 | 4.910 | 4.920 | 4.770 | 4.840 | 4.789 | 66,754,731 |
| 2025-12-29 | 5.030 | 5.050 | 4.900 | 4.940 | 4.888 | 82,683,677 |
| 2025-12-26 | 4.900 | 5.120 | 4.890 | 5.080 | 5.026 | 134,929,926 |
| 2025-12-25 | 4.940 | 4.950 | 4.840 | 4.880 | 4.828 | 56,586,212 |
| 2025-12-24 | 4.950 | 5.000 | 4.910 | 4.940 | 4.888 | 57,970,943 |
| 2025-12-23 | 4.850 | 5.040 | 4.790 | 4.980 | 4.927 | 106,918,834 |
| 2025-12-22 | 4.860 | 4.970 | 4.850 | 4.870 | 4.819 | 61,033,118 |
| 2025-12-19 | 4.770 | 4.900 | 4.770 | 4.870 | 4.819 | 63,480,375 |
| 2025-12-18 | 4.770 | 4.850 | 4.760 | 4.790 | 4.739 | 56,894,138 |
| 2025-12-17 | 4.780 | 4.890 | 4.630 | 4.850 | 4.799 | 86,923,220 |
| 2025-12-16 | 4.850 | 4.980 | 4.680 | 4.810 | 4.759 | 142,704,509 |
| 2025-12-15 | 4.590 | 4.710 | 4.580 | 4.660 | 4.611 | 48,660,094 |
| 2025-12-12 | 4.610 | 4.670 | 4.570 | 4.630 | 4.581 | 48,702,471 |
| 2025-12-11 | 4.770 | 4.830 | 4.610 | 4.610 | 4.561 | 70,932,693 |
| 2025-12-10 | 4.770 | 4.870 | 4.690 | 4.790 | 4.739 | 75,017,237 |
| 2025-12-09 | 4.860 | 4.860 | 4.730 | 4.760 | 4.710 | 67,755,880 |
| 2025-12-08 | 4.830 | 4.860 | 4.760 | 4.860 | 4.809 | 99,230,304 |
| 2025-12-05 | 4.930 | 4.930 | 4.820 | 4.830 | 4.779 | 105,250,783 |
| 2025-12-04 | 5.100 | 5.120 | 4.880 | 4.900 | 4.848 | 89,616,689 |
| 2025-12-03 | 5.390 | 5.470 | 5.040 | 5.070 | 5.016 | 140,243,938 |
| 2025-12-02 | 5.200 | 5.330 | 5.110 | 5.230 | 5.175 | 200,023,973 |
| 2025-12-01 | 4.720 | 5.170 | 4.720 | 5.170 | 5.115 | 79,478,144 |
| 2025-11-28 | 4.610 | 4.730 | 4.580 | 4.700 | 4.650 | 64,726,273 |
| 2025-11-27 | 4.590 | 4.690 | 4.560 | 4.630 | 4.581 | 65,728,127 |
| 2025-11-26 | 4.740 | 4.750 | 4.580 | 4.600 | 4.551 | 67,843,803 |
| 2025-11-25 | 4.600 | 4.830 | 4.570 | 4.750 | 4.700 | 90,728,635 |
| 2025-11-24 | 4.700 | 4.780 | 4.460 | 4.560 | 4.512 | 110,219,782 |
| 2025-11-21 | 4.990 | 5.080 | 4.620 | 4.640 | 4.591 | 178,097,466 |
| 2025-11-20 | 5.210 | 5.600 | 5.100 | 5.120 | 5.066 | 178,804,274 |
| 2025-11-19 | 5.170 | 5.380 | 5.110 | 5.270 | 5.214 | 161,833,589 |
| 2025-11-18 | 5.550 | 5.560 | 5.090 | 5.100 | 5.046 | 212,230,937 |
| 2025-11-17 | 5.300 | 5.650 | 5.180 | 5.580 | 5.521 | 265,256,408 |
| 2025-11-14 | 5.280 | 5.560 | 5.180 | 5.300 | 5.244 | 331,443,749 |
| 2025-11-13 | 4.810 | 5.260 | 4.800 | 5.260 | 5.204 | 148,418,575 |
| 2025-11-12 | 4.870 | 4.870 | 4.720 | 4.780 | 4.730 | 81,022,144 |
| 2025-11-11 | 4.780 | 4.950 | 4.730 | 4.880 | 4.828 | 105,467,513 |
| 2025-11-10 | 4.960 | 4.980 | 4.780 | 4.820 | 4.769 | 126,154,205 |
| 2025-11-07 | 4.770 | 5.000 | 4.750 | 4.930 | 4.878 | 167,910,227 |
| 2025-11-06 | 4.730 | 4.880 | 4.680 | 4.790 | 4.739 | 101,596,897 |
| 2025-11-05 | 4.710 | 4.840 | 4.670 | 4.760 | 4.710 | 112,234,391 |
| 2025-11-04 | 4.870 | 4.940 | 4.690 | 4.750 | 4.700 | 149,019,647 |
| 2025-11-03 | 4.680 | 5.100 | 4.540 | 4.900 | 4.848 | 274,630,064 |
| 2025-10-31 | 4.380 | 4.820 | 4.370 | 4.660 | 4.611 | 290,673,447 |
| 2025-10-30 | 4.460 | 4.460 | 4.340 | 4.380 | 4.334 | 108,502,602 |
| 2025-10-29 | 4.300 | 4.490 | 4.290 | 4.480 | 4.433 | 153,919,898 |
| 2025-10-28 | 4.240 | 4.400 | 4.220 | 4.340 | 4.294 | 139,080,382 |
| 2025-10-27 | 4.170 | 4.240 | 4.160 | 4.210 | 4.166 | 71,652,799 |
| 2025-10-24 | 4.250 | 4.250 | 4.150 | 4.160 | 4.116 | 87,824,522 |
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.