Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.250 | 4.250 | 4.150 | 4.160 | 4.116 | 87,824,522 |
| 2025-10-23 | 4.230 | 4.260 | 4.170 | 4.250 | 4.205 | 83,580,641 |
| 2025-10-22 | 4.310 | 4.320 | 4.220 | 4.240 | 4.195 | 107,228,580 |
| 2025-10-21 | 4.420 | 4.420 | 4.250 | 4.310 | 4.264 | 184,610,603 |
| 2025-10-20 | 4.200 | 4.670 | 4.130 | 4.440 | 4.393 | 323,711,674 |
| 2025-10-17 | 4.260 | 4.260 | 4.190 | 4.260 | 4.215 | 140,791,568 |
| 2025-10-16 | 3.940 | 3.940 | 3.850 | 3.870 | 3.829 | 41,941,051 |
| 2025-10-15 | 3.910 | 3.970 | 3.890 | 3.950 | 3.908 | 38,604,236 |
| 2025-10-14 | 4.000 | 4.050 | 3.880 | 3.900 | 3.859 | 57,560,597 |
| 2025-10-13 | 3.910 | 4.000 | 3.880 | 3.980 | 3.938 | 55,663,178 |
| 2025-10-10 | 4.080 | 4.120 | 4.040 | 4.080 | 4.037 | 42,163,663 |
| 2025-10-09 | 4.070 | 4.150 | 4.070 | 4.100 | 4.057 | 60,215,213 |
| 2025-09-30 | 4.110 | 4.150 | 4.050 | 4.060 | 4.017 | 58,575,543 |
| 2025-09-29 | 3.960 | 4.210 | 3.940 | 4.090 | 4.047 | 118,197,174 |
| 2025-09-26 | 3.910 | 3.960 | 3.890 | 3.910 | 3.869 | 38,515,990 |
| 2025-09-25 | 4.030 | 4.050 | 3.900 | 3.920 | 3.879 | 50,184,522 |
| 2025-09-24 | 3.950 | 4.030 | 3.910 | 4.020 | 3.978 | 56,060,575 |
| 2025-09-23 | 4.050 | 4.070 | 3.890 | 3.950 | 3.908 | 78,901,593 |
| 2025-09-22 | 4.110 | 4.200 | 4.040 | 4.070 | 4.027 | 81,177,305 |
| 2025-09-19 | 4.230 | 4.280 | 4.090 | 4.110 | 4.067 | 174,001,564 |
| 2025-09-18 | 4.080 | 4.410 | 4.080 | 4.280 | 4.235 | 300,305,674 |
| 2025-09-17 | 4.050 | 4.080 | 4.000 | 4.010 | 3.968 | 60,746,568 |
| 2025-09-16 | 4.060 | 4.160 | 3.990 | 4.080 | 4.037 | 86,513,234 |
| 2025-09-15 | 4.110 | 4.150 | 4.060 | 4.070 | 4.027 | 43,032,142 |
| 2025-09-12 | 4.130 | 4.170 | 4.050 | 4.090 | 4.047 | 72,619,652 |
| 2025-09-11 | 4.130 | 4.220 | 4.100 | 4.130 | 4.086 | 76,722,443 |
| 2025-09-10 | 4.100 | 4.240 | 4.050 | 4.170 | 4.126 | 121,549,502 |
| 2025-09-09 | 4.180 | 4.250 | 4.110 | 4.140 | 4.096 | 129,373,231 |
| 2025-09-08 | 4.100 | 4.190 | 4.040 | 4.140 | 4.096 | 126,278,966 |
| 2025-09-05 | 3.930 | 4.140 | 3.910 | 4.100 | 4.057 | 170,005,594 |
| 2025-09-04 | 3.930 | 4.030 | 3.860 | 3.920 | 3.879 | 99,484,026 |
| 2025-09-03 | 4.010 | 4.070 | 3.900 | 3.920 | 3.879 | 108,820,912 |
| 2025-09-02 | 3.850 | 4.000 | 3.820 | 3.940 | 3.898 | 129,127,048 |
| 2025-09-01 | 3.770 | 3.860 | 3.720 | 3.860 | 3.819 | 47,336,399 |
| 2025-08-29 | 3.790 | 3.820 | 3.750 | 3.770 | 3.730 | 41,786,602 |
| 2025-08-28 | 3.760 | 3.800 | 3.660 | 3.750 | 3.710 | 53,823,603 |
| 2025-08-27 | 3.910 | 3.910 | 3.770 | 3.770 | 3.730 | 67,770,326 |
| 2025-08-26 | 3.900 | 3.920 | 3.870 | 3.910 | 3.869 | 44,065,877 |
| 2025-08-25 | 3.910 | 3.940 | 3.880 | 3.910 | 3.869 | 61,459,380 |
| 2025-08-22 | 3.930 | 3.940 | 3.880 | 3.910 | 3.869 | 48,177,085 |
| 2025-08-21 | 3.970 | 3.970 | 3.900 | 3.930 | 3.889 | 59,336,235 |
| 2025-08-20 | 3.870 | 4.010 | 3.850 | 3.950 | 3.908 | 112,536,647 |
| 2025-08-19 | 3.910 | 3.910 | 3.840 | 3.870 | 3.829 | 58,388,479 |
| 2025-08-18 | 3.880 | 3.930 | 3.840 | 3.900 | 3.859 | 89,189,505 |
| 2025-08-15 | 3.850 | 3.930 | 3.840 | 3.890 | 3.849 | 101,664,882 |
| 2025-08-14 | 3.940 | 4.000 | 3.830 | 3.860 | 3.819 | 215,139,405 |
| 2025-08-13 | 3.810 | 3.980 | 3.780 | 3.980 | 3.938 | 144,078,363 |
| 2025-08-12 | 3.630 | 3.640 | 3.600 | 3.620 | 3.582 | 23,238,666 |
| 2025-08-11 | 3.590 | 3.640 | 3.590 | 3.640 | 3.602 | 30,684,392 |
| 2025-08-08 | 3.590 | 3.610 | 3.570 | 3.590 | 3.552 | 29,125,020 |
| 2025-08-07 | 3.660 | 3.670 | 3.610 | 3.620 | 3.582 | 37,238,314 |
| 2025-08-06 | 3.660 | 3.670 | 3.620 | 3.670 | 3.631 | 34,297,995 |
| 2025-08-05 | 3.660 | 3.670 | 3.630 | 3.650 | 3.611 | 27,531,612 |
| 2025-08-04 | 3.630 | 3.660 | 3.620 | 3.650 | 3.611 | 26,699,980 |
| 2025-08-01 | 3.660 | 3.680 | 3.650 | 3.670 | 3.631 | 20,353,632 |
| 2025-07-31 | 3.730 | 3.740 | 3.640 | 3.660 | 3.621 | 37,030,917 |
| 2025-07-30 | 3.740 | 3.770 | 3.690 | 3.740 | 3.701 | 40,848,931 |
| 2025-07-29 | 3.760 | 3.780 | 3.700 | 3.760 | 3.720 | 35,913,971 |
| 2025-07-28 | 3.780 | 3.790 | 3.740 | 3.760 | 3.720 | 38,556,655 |
| 2025-07-25 | 3.820 | 3.820 | 3.760 | 3.780 | 3.740 | 38,907,099 |
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.