Cangzhou Mingzhu Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.150 | 4.190 | 4.120 | 4.150 | 4.150 | 11,203,551 |
| 2026-10-19 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 12,621,417 |
| 2026-10-16 | 4.190 | 4.210 | 4.100 | 4.120 | 4.120 | 14,391,560 |
| 2026-10-15 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 20,113,428 |
| 2026-10-14 | 4.340 | 4.420 | 4.250 | 4.260 | 4.260 | 22,819,400 |
| 2026-10-13 | 4.340 | 4.390 | 4.260 | 4.340 | 4.340 | 17,501,703 |
| 2026-10-12 | 4.430 | 4.490 | 4.340 | 4.360 | 4.360 | 25,019,797 |
| 2026-10-09 | 4.340 | 4.440 | 4.310 | 4.440 | 4.440 | 29,716,148 |
| 2026-10-08 | 4.260 | 4.390 | 4.260 | 4.360 | 4.360 | 22,139,412 |
| 2026-09-30 | 4.270 | 4.300 | 4.250 | 4.260 | 4.260 | 11,682,348 |
| 2026-09-29 | 4.250 | 4.310 | 4.230 | 4.250 | 4.250 | 11,185,350 |
| 2026-09-28 | 4.360 | 4.370 | 4.240 | 4.240 | 4.240 | 15,274,652 |
| 2026-09-24 | 4.350 | 4.380 | 4.340 | 4.360 | 4.360 | 6,953,963 |
| 2026-09-23 | 4.380 | 4.400 | 4.350 | 4.360 | 4.360 | 11,393,478 |
| 2026-09-22 | 4.440 | 4.480 | 4.380 | 4.390 | 4.390 | 17,020,010 |
| 2026-09-21 | 4.400 | 4.440 | 4.380 | 4.440 | 4.440 | 17,705,064 |
Page 1 of 1 · 16 trading days
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.