Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.420 | 3.430 | 3.390 | 3.400 | 3.273 | 10,697,063 |
| 2025-01-21 | 3.480 | 3.500 | 3.420 | 3.430 | 3.302 | 10,772,226 |
| 2025-01-20 | 3.470 | 3.520 | 3.440 | 3.470 | 3.341 | 13,550,266 |
| 2025-01-17 | 3.430 | 3.470 | 3.400 | 3.450 | 3.321 | 11,152,493 |
| 2025-01-16 | 3.470 | 3.480 | 3.420 | 3.440 | 3.312 | 17,019,574 |
| 2025-01-15 | 3.450 | 3.460 | 3.400 | 3.420 | 3.292 | 13,795,146 |
| 2025-01-14 | 3.380 | 3.470 | 3.360 | 3.460 | 3.331 | 17,534,354 |
| 2025-01-13 | 3.310 | 3.370 | 3.290 | 3.360 | 3.235 | 13,707,025 |
| 2025-01-10 | 3.430 | 3.450 | 3.330 | 3.330 | 3.206 | 14,636,408 |
| 2025-01-09 | 3.410 | 3.450 | 3.390 | 3.420 | 3.292 | 14,426,989 |
| 2025-01-08 | 3.480 | 3.490 | 3.360 | 3.430 | 3.302 | 20,019,657 |
| 2025-01-07 | 3.460 | 3.500 | 3.410 | 3.490 | 3.360 | 16,150,776 |
| 2025-01-06 | 3.420 | 3.480 | 3.360 | 3.470 | 3.341 | 21,015,783 |
| 2025-01-03 | 3.560 | 3.580 | 3.400 | 3.420 | 3.292 | 22,441,867 |
| 2025-01-02 | 3.590 | 3.640 | 3.510 | 3.550 | 3.418 | 22,781,505 |
| 2024-12-31 | 3.660 | 3.680 | 3.580 | 3.590 | 3.456 | 17,925,275 |
| 2024-12-30 | 3.690 | 3.700 | 3.630 | 3.670 | 3.533 | 17,102,276 |
| 2024-12-27 | 3.590 | 3.730 | 3.570 | 3.690 | 3.552 | 25,095,331 |
| 2024-12-26 | 3.590 | 3.620 | 3.580 | 3.590 | 3.456 | 12,121,696 |
| 2024-12-25 | 3.640 | 3.660 | 3.550 | 3.590 | 3.456 | 19,332,240 |
| 2024-12-24 | 3.620 | 3.690 | 3.620 | 3.660 | 3.523 | 16,772,832 |
| 2024-12-23 | 3.760 | 3.770 | 3.610 | 3.630 | 3.495 | 23,184,499 |
| 2024-12-20 | 3.750 | 3.770 | 3.730 | 3.760 | 3.620 | 17,584,015 |
| 2024-12-19 | 3.720 | 3.750 | 3.670 | 3.750 | 3.610 | 27,116,154 |
| 2024-12-18 | 3.810 | 3.840 | 3.750 | 3.770 | 3.629 | 25,288,627 |
| 2024-12-17 | 3.890 | 3.900 | 3.780 | 3.800 | 3.658 | 26,894,045 |
| 2024-12-16 | 3.920 | 3.950 | 3.870 | 3.900 | 3.755 | 25,076,886 |
| 2024-12-13 | 3.970 | 3.990 | 3.920 | 3.920 | 3.774 | 30,717,057 |
| 2024-12-12 | 3.990 | 4.010 | 3.940 | 3.990 | 3.841 | 30,485,967 |
| 2024-12-11 | 3.950 | 4.010 | 3.940 | 4.010 | 3.860 | 31,934,881 |
| 2024-12-10 | 4.090 | 4.120 | 3.940 | 3.950 | 3.803 | 46,868,132 |
| 2024-12-09 | 4.040 | 4.070 | 3.940 | 3.980 | 3.832 | 44,401,835 |
| 2024-12-06 | 4.000 | 4.100 | 3.980 | 4.050 | 3.899 | 65,438,601 |
| 2024-12-05 | 3.890 | 4.020 | 3.880 | 3.980 | 3.832 | 56,546,518 |
| 2024-12-04 | 3.970 | 4.130 | 3.920 | 3.940 | 3.793 | 88,834,303 |
| 2024-12-03 | 4.160 | 4.270 | 3.980 | 4.000 | 3.851 | 128,167,875 |
| 2024-12-02 | 4.230 | 4.360 | 4.140 | 4.210 | 4.053 | 234,407,670 |
| 2024-11-29 | 3.620 | 3.970 | 3.610 | 3.970 | 3.822 | 89,502,470 |
| 2024-11-28 | 3.550 | 3.640 | 3.540 | 3.610 | 3.475 | 24,860,587 |
| 2024-11-27 | 3.540 | 3.570 | 3.430 | 3.570 | 3.437 | 22,276,897 |
| 2024-11-26 | 3.620 | 3.630 | 3.520 | 3.540 | 3.408 | 17,718,216 |
| 2024-11-25 | 3.570 | 3.630 | 3.540 | 3.620 | 3.485 | 20,317,974 |
| 2024-11-22 | 3.650 | 3.670 | 3.530 | 3.540 | 3.408 | 21,203,760 |
| 2024-11-21 | 3.620 | 3.670 | 3.610 | 3.660 | 3.523 | 18,820,543 |
| 2024-11-20 | 3.580 | 3.640 | 3.570 | 3.630 | 3.495 | 23,433,571 |
| 2024-11-19 | 3.500 | 3.630 | 3.480 | 3.600 | 3.466 | 25,146,041 |
| 2024-11-18 | 3.530 | 3.580 | 3.490 | 3.500 | 3.369 | 25,719,512 |
| 2024-11-15 | 3.560 | 3.620 | 3.500 | 3.530 | 3.398 | 23,123,725 |
| 2024-11-14 | 3.660 | 3.680 | 3.570 | 3.580 | 3.446 | 24,412,120 |
| 2024-11-13 | 3.660 | 3.710 | 3.610 | 3.660 | 3.523 | 23,949,354 |
| 2024-11-12 | 3.730 | 3.750 | 3.650 | 3.680 | 3.543 | 27,696,346 |
| 2024-11-11 | 3.670 | 3.730 | 3.670 | 3.720 | 3.581 | 25,206,274 |
| 2024-11-08 | 3.760 | 3.780 | 3.670 | 3.700 | 3.562 | 36,960,881 |
| 2024-11-07 | 3.610 | 3.740 | 3.610 | 3.730 | 3.591 | 36,326,431 |
| 2024-11-06 | 3.590 | 3.670 | 3.570 | 3.640 | 3.504 | 33,408,442 |
| 2024-11-05 | 3.540 | 3.600 | 3.520 | 3.600 | 3.466 | 29,128,918 |
| 2024-11-04 | 3.470 | 3.540 | 3.470 | 3.540 | 3.408 | 15,409,153 |
| 2024-11-01 | 3.570 | 3.600 | 3.480 | 3.490 | 3.360 | 25,458,800 |
| 2024-10-31 | 3.500 | 3.570 | 3.480 | 3.570 | 3.437 | 27,631,407 |
| 2024-10-30 | 3.470 | 3.520 | 3.450 | 3.480 | 3.350 | 16,680,133 |
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.