Guangdong Mingzhu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.420 | 5.450 | 5.180 | 5.200 | 5.200 | 6,312,800 |
| 2026-10-21 | 5.450 | 5.480 | 5.390 | 5.400 | 5.400 | 4,381,400 |
| 2026-10-20 | 5.400 | 5.480 | 5.380 | 5.430 | 5.430 | 5,062,986 |
| 2026-10-19 | 5.400 | 5.500 | 5.380 | 5.420 | 5.420 | 5,672,708 |
| 2026-10-16 | 5.470 | 5.580 | 5.410 | 5.470 | 5.470 | 8,296,885 |
| 2026-10-15 | 5.290 | 5.570 | 5.240 | 5.460 | 5.460 | 16,376,286 |
| 2026-10-14 | 5.530 | 5.570 | 5.370 | 5.380 | 5.380 | 7,070,701 |
| 2026-10-13 | 5.500 | 5.570 | 5.380 | 5.520 | 5.520 | 7,513,017 |
| 2026-10-12 | 5.700 | 5.700 | 5.510 | 5.520 | 5.520 | 6,324,500 |
| 2026-10-09 | 5.700 | 5.700 | 5.500 | 5.690 | 5.690 | 9,806,800 |
| 2026-10-08 | 5.650 | 5.810 | 5.590 | 5.670 | 5.670 | 10,975,417 |
| 2026-09-30 | 5.570 | 5.710 | 5.560 | 5.640 | 5.640 | 8,058,269 |
| 2026-09-29 | 5.550 | 5.620 | 5.540 | 5.570 | 5.570 | 6,248,821 |
| 2026-09-28 | 5.630 | 5.680 | 5.530 | 5.550 | 5.550 | 10,438,069 |
| 2026-09-24 | 5.790 | 5.860 | 5.610 | 5.640 | 5.640 | 17,103,188 |
| 2026-09-23 | 6.020 | 6.240 | 5.880 | 5.900 | 5.900 | 24,577,746 |
| 2026-09-22 | 6.190 | 6.250 | 5.980 | 6.020 | 6.020 | 26,379,969 |
Page 1 of 1 · 17 trading days
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.