Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.780 | 5.950 | 5.660 | 5.690 | 5.690 | 13,201,289 |
| 2026-07-21 | 5.620 | 5.730 | 5.290 | 5.720 | 5.720 | 18,828,622 |
| 2026-07-20 | 5.810 | 5.890 | 5.560 | 5.620 | 5.620 | 13,622,261 |
| 2026-07-17 | 6.110 | 6.190 | 5.600 | 5.750 | 5.750 | 16,363,800 |
| 2026-07-16 | 6.280 | 6.320 | 6.100 | 6.120 | 6.120 | 9,957,300 |
| 2026-07-15 | 6.240 | 6.350 | 6.130 | 6.320 | 6.320 | 11,504,769 |
| 2026-07-14 | 5.950 | 6.190 | 5.900 | 6.190 | 6.190 | 12,061,210 |
| 2026-07-13 | 6.180 | 6.220 | 5.960 | 5.980 | 5.980 | 11,245,868 |
| 2026-07-10 | 6.300 | 6.350 | 6.120 | 6.170 | 6.170 | 11,743,990 |
| 2026-07-09 | 6.180 | 6.330 | 6.040 | 6.280 | 6.280 | 17,931,681 |
| 2026-07-08 | 5.910 | 6.490 | 5.760 | 6.210 | 6.210 | 33,594,742 |
| 2026-07-07 | 6.290 | 6.310 | 5.950 | 5.960 | 5.960 | 21,395,007 |
| 2026-07-06 | 6.670 | 6.670 | 6.240 | 6.270 | 6.270 | 20,333,746 |
| 2026-07-03 | 6.440 | 6.840 | 6.420 | 6.680 | 6.680 | 19,374,407 |
| 2026-07-02 | 6.560 | 6.750 | 6.470 | 6.480 | 6.480 | 18,215,303 |
| 2026-07-01 | 6.680 | 6.740 | 6.520 | 6.610 | 6.610 | 18,643,169 |
| 2026-06-30 | 6.860 | 6.930 | 6.510 | 6.730 | 6.730 | 22,010,237 |
| 2026-06-29 | 7.000 | 7.020 | 6.750 | 6.860 | 6.860 | 22,761,386 |
| 2026-06-26 | 6.880 | 7.280 | 6.490 | 7.180 | 7.180 | 35,999,647 |
| 2026-06-25 | 7.200 | 7.210 | 6.860 | 6.940 | 6.940 | 28,372,228 |
| 2026-06-24 | 7.680 | 7.730 | 7.100 | 7.290 | 7.290 | 33,376,869 |
| 2026-06-23 | 7.640 | 7.980 | 7.590 | 7.670 | 7.670 | 36,280,354 |
| 2026-06-22 | 8.300 | 8.310 | 7.420 | 7.600 | 7.600 | 48,676,538 |
| 2026-06-18 | 8.170 | 8.330 | 8.110 | 8.240 | 8.240 | 24,366,305 |
| 2026-06-17 | 8.200 | 8.440 | 8.100 | 8.170 | 8.170 | 29,054,770 |
| 2026-06-16 | 8.230 | 8.950 | 8.090 | 8.350 | 8.350 | 48,426,051 |
| 2026-06-15 | 8.150 | 8.340 | 8.130 | 8.220 | 8.220 | 25,503,936 |
| 2026-06-12 | 8.380 | 8.470 | 8.110 | 8.150 | 8.150 | 22,303,930 |
| 2026-06-11 | 8.180 | 8.290 | 8.010 | 8.220 | 8.220 | 21,308,558 |
| 2026-06-10 | 8.400 | 8.640 | 8.110 | 8.290 | 8.290 | 41,833,618 |
| 2026-06-09 | 8.700 | 8.760 | 8.300 | 8.390 | 8.390 | 42,088,839 |
| 2026-06-08 | 9.610 | 9.660 | 8.710 | 8.710 | 8.710 | 67,571,728 |
| 2026-06-05 | 8.930 | 9.680 | 8.880 | 9.680 | 9.680 | 75,780,137 |
| 2026-06-04 | 8.550 | 9.110 | 8.550 | 8.800 | 8.800 | 24,838,588 |
| 2026-06-03 | 8.000 | 8.720 | 7.850 | 8.610 | 8.610 | 36,400,491 |
| 2026-06-02 | 8.070 | 8.170 | 7.870 | 8.000 | 8.000 | 14,645,082 |
| 2026-06-01 | 8.110 | 8.380 | 7.990 | 8.100 | 8.100 | 19,339,968 |
| 2026-05-29 | 8.030 | 8.770 | 7.950 | 8.150 | 8.150 | 35,880,455 |
| 2026-05-28 | 8.270 | 8.350 | 7.940 | 8.030 | 8.030 | 25,692,946 |
| 2026-05-27 | 9.020 | 9.070 | 8.280 | 8.310 | 8.310 | 34,338,636 |
| 2026-05-26 | 9.350 | 9.380 | 8.810 | 8.980 | 8.980 | 27,649,959 |
| 2026-05-25 | 9.200 | 9.400 | 8.930 | 9.200 | 9.200 | 39,485,823 |
| 2026-05-22 | 8.730 | 9.580 | 8.480 | 9.560 | 9.347 | 82,664,314 |
| 2026-05-21 | 8.200 | 8.860 | 8.170 | 8.860 | 8.663 | 37,543,028 |
| 2026-05-20 | 8.510 | 8.760 | 8.040 | 8.050 | 7.871 | 38,854,015 |
| 2026-05-19 | 8.170 | 8.840 | 8.150 | 8.470 | 8.281 | 38,478,492 |
| 2026-05-18 | 8.180 | 8.400 | 8.150 | 8.150 | 7.968 | 47,555,500 |
| 2026-05-15 | 8.710 | 9.150 | 8.580 | 9.060 | 9.060 | 42,001,308 |
| 2026-05-14 | 8.470 | 8.880 | 8.160 | 8.790 | 8.790 | 36,056,803 |
| 2026-05-13 | 8.510 | 8.550 | 8.380 | 8.380 | 8.380 | 17,819,358 |
| 2026-05-12 | 8.480 | 9.080 | 8.480 | 8.630 | 8.630 | 29,263,077 |
| 2026-05-11 | 8.230 | 8.340 | 8.110 | 8.310 | 8.310 | 17,480,489 |
| 2026-05-08 | 8.390 | 8.400 | 8.230 | 8.250 | 8.250 | 16,415,869 |
| 2026-05-07 | 8.380 | 8.480 | 8.380 | 8.430 | 8.430 | 14,205,466 |
| 2026-05-06 | 8.420 | 8.480 | 8.350 | 8.410 | 8.410 | 16,757,970 |
| 2026-04-30 | 8.430 | 8.600 | 8.310 | 8.370 | 8.370 | 16,516,808 |
| 2026-04-29 | 8.410 | 8.660 | 8.290 | 8.570 | 8.570 | 13,374,908 |
| 2026-04-28 | 8.580 | 8.590 | 8.410 | 8.450 | 8.450 | 14,521,180 |
| 2026-04-27 | 8.840 | 8.910 | 8.570 | 8.580 | 8.580 | 18,093,745 |
| 2026-04-24 | 8.780 | 8.880 | 8.630 | 8.820 | 8.820 | 17,737,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.3100 CNY |
| 2022-06-15 | 0.9000 CNY |
| 2021-07-20 | 0.1000 CNY |
| 2020-07-06 | 0.0780 CNY |
| 2019-06-12 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.