Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.790 | 3.870 | 3.770 | 3.800 | 3.760 | 69,919,624 |
| 2025-07-22 | 3.820 | 3.820 | 3.770 | 3.790 | 3.750 | 57,015,485 |
| 2025-07-21 | 3.750 | 3.830 | 3.720 | 3.810 | 3.770 | 87,962,033 |
| 2025-07-18 | 3.680 | 3.760 | 3.680 | 3.730 | 3.691 | 54,140,639 |
| 2025-07-17 | 3.640 | 3.680 | 3.630 | 3.670 | 3.631 | 33,028,650 |
| 2025-07-16 | 3.670 | 3.680 | 3.630 | 3.650 | 3.611 | 27,907,344 |
| 2025-07-15 | 3.700 | 3.710 | 3.620 | 3.660 | 3.621 | 55,612,760 |
| 2025-07-14 | 3.730 | 3.750 | 3.700 | 3.710 | 3.671 | 53,213,957 |
| 2025-07-11 | 3.710 | 3.740 | 3.670 | 3.730 | 3.691 | 68,777,881 |
| 2025-07-10 | 3.720 | 3.730 | 3.690 | 3.720 | 3.681 | 50,619,316 |
| 2025-07-09 | 3.710 | 3.790 | 3.700 | 3.720 | 3.681 | 85,421,434 |
| 2025-07-08 | 3.680 | 3.740 | 3.660 | 3.710 | 3.671 | 66,374,700 |
| 2025-07-07 | 3.650 | 3.700 | 3.630 | 3.680 | 3.641 | 47,313,239 |
| 2025-07-04 | 3.720 | 3.740 | 3.660 | 3.670 | 3.631 | 81,787,207 |
| 2025-07-03 | 3.720 | 3.790 | 3.660 | 3.760 | 3.720 | 121,520,392 |
| 2025-07-02 | 3.730 | 3.790 | 3.710 | 3.730 | 3.691 | 123,314,683 |
| 2025-07-01 | 3.870 | 3.910 | 3.710 | 3.750 | 3.710 | 195,677,928 |
| 2025-06-30 | 3.960 | 3.990 | 3.750 | 3.860 | 3.819 | 329,628,067 |
| 2025-06-27 | 4.520 | 4.520 | 4.090 | 4.100 | 4.057 | 482,223,011 |
| 2025-06-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.067 | 49,983,610 |
| 2025-06-25 | 3.460 | 3.740 | 3.410 | 3.740 | 3.701 | 78,657,486 |
| 2025-06-24 | 3.280 | 3.410 | 3.270 | 3.400 | 3.364 | 35,485,236 |
| 2025-06-23 | 3.210 | 3.280 | 3.210 | 3.280 | 3.245 | 13,485,338 |
| 2025-06-20 | 3.240 | 3.280 | 3.230 | 3.230 | 3.196 | 11,368,750 |
| 2025-06-19 | 3.270 | 3.280 | 3.230 | 3.240 | 3.206 | 14,277,195 |
| 2025-06-18 | 3.300 | 3.310 | 3.260 | 3.270 | 3.235 | 18,029,634 |
| 2025-06-17 | 3.290 | 3.320 | 3.280 | 3.300 | 3.265 | 20,646,621 |
| 2025-06-16 | 3.310 | 3.320 | 3.280 | 3.290 | 3.255 | 18,014,647 |
| 2025-06-13 | 3.340 | 3.350 | 3.300 | 3.300 | 3.265 | 32,765,383 |
| 2025-06-12 | 3.380 | 3.380 | 3.330 | 3.340 | 3.305 | 27,285,404 |
| 2025-06-11 | 3.360 | 3.420 | 3.360 | 3.380 | 3.344 | 17,524,199 |
| 2025-06-10 | 3.430 | 3.430 | 3.340 | 3.370 | 3.334 | 26,126,448 |
| 2025-06-09 | 3.420 | 3.440 | 3.410 | 3.420 | 3.384 | 18,884,526 |
| 2025-06-06 | 3.380 | 3.480 | 3.380 | 3.430 | 3.394 | 26,093,867 |
| 2025-06-05 | 3.410 | 3.420 | 3.350 | 3.370 | 3.334 | 25,366,773 |
| 2025-06-04 | 3.420 | 3.430 | 3.390 | 3.410 | 3.374 | 22,443,443 |
| 2025-06-03 | 3.550 | 3.550 | 3.360 | 3.410 | 3.374 | 64,313,345 |
| 2025-05-30 | 3.610 | 3.630 | 3.580 | 3.590 | 3.552 | 13,719,442 |
| 2025-05-29 | 3.610 | 3.650 | 3.610 | 3.620 | 3.582 | 15,892,381 |
| 2025-05-28 | 3.650 | 3.660 | 3.600 | 3.630 | 3.592 | 14,425,899 |
| 2025-05-27 | 3.630 | 3.660 | 3.600 | 3.650 | 3.611 | 18,793,093 |
| 2025-05-26 | 3.700 | 3.720 | 3.670 | 3.700 | 3.562 | 15,048,521 |
| 2025-05-23 | 3.710 | 3.730 | 3.690 | 3.690 | 3.552 | 15,578,501 |
| 2025-05-22 | 3.780 | 3.810 | 3.700 | 3.720 | 3.581 | 20,571,252 |
| 2025-05-21 | 3.780 | 3.840 | 3.760 | 3.800 | 3.658 | 20,291,561 |
| 2025-05-20 | 3.760 | 3.840 | 3.730 | 3.780 | 3.639 | 21,568,874 |
| 2025-05-19 | 3.740 | 3.770 | 3.720 | 3.760 | 3.620 | 23,295,509 |
| 2025-05-16 | 3.740 | 3.780 | 3.720 | 3.750 | 3.610 | 23,459,821 |
| 2025-05-15 | 3.740 | 3.750 | 3.700 | 3.710 | 3.572 | 16,626,645 |
| 2025-05-14 | 3.770 | 3.770 | 3.720 | 3.740 | 3.601 | 18,436,192 |
| 2025-05-13 | 3.770 | 3.800 | 3.710 | 3.770 | 3.629 | 25,860,308 |
| 2025-05-12 | 3.730 | 3.740 | 3.680 | 3.730 | 3.591 | 21,141,397 |
| 2025-05-09 | 3.820 | 3.840 | 3.700 | 3.700 | 3.562 | 34,188,872 |
| 2025-05-08 | 3.700 | 3.890 | 3.690 | 3.800 | 3.658 | 62,789,667 |
| 2025-05-07 | 3.610 | 3.670 | 3.590 | 3.630 | 3.495 | 29,130,863 |
| 2025-05-06 | 3.460 | 3.650 | 3.460 | 3.600 | 3.466 | 38,599,936 |
| 2025-04-30 | 3.440 | 3.480 | 3.420 | 3.450 | 3.321 | 14,766,880 |
| 2025-04-29 | 3.470 | 3.510 | 3.430 | 3.440 | 3.312 | 14,058,823 |
| 2025-04-28 | 3.490 | 3.500 | 3.450 | 3.480 | 3.350 | 12,631,412 |
| 2025-04-25 | 3.530 | 3.540 | 3.470 | 3.500 | 3.369 | 22,199,680 |
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.