Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.530 | 3.570 | 3.520 | 3.530 | 3.398 | 23,145,578 |
| 2025-04-23 | 3.570 | 3.590 | 3.520 | 3.530 | 3.398 | 24,096,882 |
| 2025-04-22 | 3.560 | 3.590 | 3.530 | 3.580 | 3.446 | 27,446,574 |
| 2025-04-21 | 3.460 | 3.590 | 3.440 | 3.570 | 3.437 | 38,776,524 |
| 2025-04-18 | 3.350 | 3.480 | 3.340 | 3.460 | 3.331 | 36,119,132 |
| 2025-04-17 | 3.210 | 3.380 | 3.190 | 3.330 | 3.206 | 38,943,323 |
| 2025-04-16 | 3.220 | 3.250 | 3.160 | 3.220 | 3.100 | 24,805,122 |
| 2025-04-15 | 3.230 | 3.260 | 3.210 | 3.240 | 3.119 | 13,323,842 |
| 2025-04-14 | 3.220 | 3.250 | 3.210 | 3.220 | 3.100 | 17,541,863 |
| 2025-04-11 | 3.170 | 3.230 | 3.150 | 3.190 | 3.071 | 19,787,746 |
| 2025-04-10 | 3.230 | 3.260 | 3.180 | 3.190 | 3.071 | 25,392,282 |
| 2025-04-09 | 3.130 | 3.210 | 2.990 | 3.180 | 3.061 | 28,325,983 |
| 2025-04-08 | 3.140 | 3.210 | 3.090 | 3.160 | 3.042 | 34,123,775 |
| 2025-04-07 | 3.360 | 3.390 | 3.140 | 3.140 | 3.023 | 39,135,377 |
| 2025-04-03 | 3.440 | 3.540 | 3.420 | 3.490 | 3.360 | 21,152,884 |
| 2025-04-02 | 3.480 | 3.500 | 3.460 | 3.460 | 3.331 | 11,595,930 |
| 2025-04-01 | 3.450 | 3.500 | 3.450 | 3.490 | 3.360 | 17,185,754 |
| 2025-03-31 | 3.510 | 3.520 | 3.420 | 3.440 | 3.312 | 22,482,758 |
| 2025-03-28 | 3.600 | 3.600 | 3.520 | 3.520 | 3.389 | 25,008,960 |
| 2025-03-27 | 3.580 | 3.610 | 3.540 | 3.610 | 3.475 | 23,205,104 |
| 2025-03-26 | 3.590 | 3.640 | 3.570 | 3.590 | 3.456 | 28,283,755 |
| 2025-03-25 | 3.490 | 3.600 | 3.480 | 3.580 | 3.446 | 34,429,594 |
| 2025-03-24 | 3.580 | 3.600 | 3.460 | 3.500 | 3.369 | 32,795,761 |
| 2025-03-21 | 3.600 | 3.610 | 3.540 | 3.580 | 3.446 | 30,161,269 |
| 2025-03-20 | 3.510 | 3.680 | 3.500 | 3.590 | 3.456 | 62,822,584 |
| 2025-03-19 | 3.480 | 3.510 | 3.470 | 3.510 | 3.379 | 24,525,855 |
| 2025-03-18 | 3.460 | 3.490 | 3.430 | 3.480 | 3.350 | 21,222,017 |
| 2025-03-17 | 3.480 | 3.510 | 3.450 | 3.450 | 3.321 | 27,928,207 |
| 2025-03-14 | 3.450 | 3.480 | 3.430 | 3.470 | 3.341 | 26,570,999 |
| 2025-03-13 | 3.440 | 3.470 | 3.400 | 3.460 | 3.331 | 19,142,559 |
| 2025-03-12 | 3.440 | 3.460 | 3.410 | 3.450 | 3.321 | 18,454,092 |
| 2025-03-11 | 3.400 | 3.450 | 3.350 | 3.440 | 3.312 | 20,989,279 |
| 2025-03-10 | 3.400 | 3.430 | 3.390 | 3.400 | 3.273 | 18,153,020 |
| 2025-03-07 | 3.400 | 3.410 | 3.370 | 3.380 | 3.254 | 18,467,024 |
| 2025-03-06 | 3.420 | 3.420 | 3.380 | 3.390 | 3.264 | 19,587,104 |
| 2025-03-05 | 3.440 | 3.440 | 3.370 | 3.410 | 3.283 | 23,790,418 |
| 2025-03-04 | 3.490 | 3.490 | 3.420 | 3.440 | 3.312 | 23,662,309 |
| 2025-03-03 | 3.420 | 3.520 | 3.410 | 3.480 | 3.350 | 41,026,805 |
| 2025-02-28 | 3.440 | 3.450 | 3.390 | 3.420 | 3.292 | 21,463,392 |
| 2025-02-27 | 3.480 | 3.490 | 3.400 | 3.440 | 3.312 | 21,384,800 |
| 2025-02-26 | 3.390 | 3.470 | 3.380 | 3.470 | 3.341 | 29,113,881 |
| 2025-02-25 | 3.390 | 3.410 | 3.360 | 3.380 | 3.254 | 16,930,581 |
| 2025-02-24 | 3.360 | 3.430 | 3.340 | 3.400 | 3.273 | 24,853,732 |
| 2025-02-21 | 3.380 | 3.390 | 3.340 | 3.360 | 3.235 | 21,568,022 |
| 2025-02-20 | 3.400 | 3.410 | 3.360 | 3.390 | 3.264 | 17,258,670 |
| 2025-02-19 | 3.380 | 3.410 | 3.350 | 3.400 | 3.273 | 22,573,046 |
| 2025-02-18 | 3.450 | 3.450 | 3.350 | 3.370 | 3.244 | 27,453,233 |
| 2025-02-17 | 3.480 | 3.480 | 3.420 | 3.460 | 3.331 | 20,710,795 |
| 2025-02-14 | 3.470 | 3.490 | 3.440 | 3.460 | 3.331 | 15,525,365 |
| 2025-02-13 | 3.510 | 3.540 | 3.460 | 3.460 | 3.331 | 19,063,776 |
| 2025-02-12 | 3.490 | 3.510 | 3.460 | 3.510 | 3.379 | 18,338,536 |
| 2025-02-11 | 3.500 | 3.520 | 3.420 | 3.480 | 3.350 | 21,162,235 |
| 2025-02-10 | 3.480 | 3.510 | 3.460 | 3.490 | 3.360 | 19,718,693 |
| 2025-02-07 | 3.450 | 3.520 | 3.440 | 3.490 | 3.360 | 23,345,078 |
| 2025-02-06 | 3.410 | 3.460 | 3.370 | 3.450 | 3.321 | 16,277,818 |
| 2025-02-05 | 3.440 | 3.460 | 3.400 | 3.420 | 3.292 | 14,857,627 |
| 2025-01-27 | 3.410 | 3.470 | 3.400 | 3.410 | 3.283 | 14,980,276 |
| 2025-01-24 | 3.380 | 3.420 | 3.360 | 3.400 | 3.273 | 14,215,397 |
| 2025-01-23 | 3.430 | 3.480 | 3.380 | 3.380 | 3.254 | 16,257,410 |
| 2025-01-22 | 3.420 | 3.430 | 3.390 | 3.400 | 3.273 | 10,697,063 |
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.