Guangdong Mingzhu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	6.230	6.450	6.110	6.250	6.250	18,553,253
2026-09-18	6.180	6.330	6.170	6.210	6.210	8,803,836
2026-09-17	6.200	6.270	6.150	6.160	6.160	8,195,000
2026-09-16	6.220	6.300	6.130	6.260	6.260	7,574,253
2026-09-15	6.230	6.300	6.160	6.220	6.220	9,204,700
2026-09-14	6.250	6.320	6.190	6.230	6.230	6,215,943
2026-09-11	6.430	6.430	6.130	6.260	6.260	14,669,632
2026-09-10	6.560	6.560	6.440	6.480	6.480	5,573,900
2026-09-09	6.490	6.580	6.440	6.570	6.570	7,704,481
2026-09-08	6.350	6.530	6.330	6.500	6.500	10,209,497
2026-09-07	6.490	6.530	6.330	6.360	6.360	11,685,978
2026-09-04	6.610	6.680	6.500	6.560	6.560	11,506,847
2026-09-03	6.440	6.630	6.380	6.570	6.570	15,479,114
2026-09-02	6.480	6.480	6.320	6.430	6.430	9,467,227
2026-09-01	6.510	6.600	6.490	6.520	6.520	8,289,495
2026-08-31	6.520	6.610	6.400	6.510	6.510	13,143,347
2026-08-28	6.420	6.600	6.380	6.590	6.590	18,868,815
2026-08-27	6.480	6.490	6.290	6.430	6.430	15,928,677
2026-08-26	6.460	6.680	6.420	6.530	6.530	11,839,885
2026-08-25	6.400	6.470	6.310	6.460	6.460	11,038,600
2026-08-24	6.280	6.480	6.280	6.440	6.440	15,561,517
2026-08-21	6.210	6.310	6.110	6.280	6.280	8,323,451
2026-08-20	6.170	6.420	6.170	6.250	6.250	11,426,180
2026-08-19	6.200	6.220	6.070	6.140	6.140	12,521,804
2026-08-18	6.360	6.420	6.200	6.230	6.230	12,014,000
2026-08-17	6.320	6.440	6.230	6.380	6.380	11,120,800
2026-08-14	6.310	6.500	6.270	6.340	6.340	13,578,506
2026-08-13	6.420	6.430	6.320	6.320	6.320	9,616,034
2026-08-12	6.390	6.420	6.320	6.390	6.390	9,516,100
2026-08-11	6.520	6.520	6.360	6.370	6.370	11,801,688
2026-08-10	6.380	6.620	6.360	6.530	6.530	16,111,640
2026-08-07	6.340	6.400	6.180	6.380	6.380	15,893,753
2026-08-06	6.260	6.350	6.170	6.340	6.340	14,566,160
2026-08-05	6.300	6.480	6.280	6.370	6.370	17,709,423
2026-08-04	6.250	6.390	6.210	6.340	6.340	16,934,132
2026-08-03	6.460	6.470	6.180	6.210	6.210	22,000,138
2026-07-31	6.150	6.480	6.150	6.460	6.460	19,427,325
2026-07-30	6.300	6.820	6.300	6.320	6.320	28,700,154
2026-07-29	6.250	6.330	6.130	6.280	6.280	17,096,032
2026-07-28	5.830	6.220	5.830	6.160	6.160	20,820,565
2026-07-27	5.790	5.910	5.710	5.880	5.880	9,820,900
2026-07-24	5.930	5.970	5.680	5.740	5.740	14,954,700
2026-07-23	5.720	6.000	5.690	5.980	5.980	20,369,608

Page 1 of 3 · 121 trading daysOlder →

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.