Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.940	14.180	12.940	13.970	13.970	3,726,400
2026-07-20	14.720	15.040	13.730	13.940	13.940	3,926,800
2026-07-17	15.660	15.940	14.500	14.550	14.550	3,691,200
2026-07-16	15.670	16.310	15.280	15.620	15.620	2,793,600
2026-07-15	15.520	16.090	15.400	15.760	15.760	3,068,000
2026-07-14	15.990	15.990	15.160	15.600	15.600	3,302,000
2026-07-13	17.330	17.330	15.680	15.750	15.750	4,191,000
2026-07-10	15.700	17.230	15.460	16.480	16.480	5,932,600
2026-07-09	15.630	16.080	15.230	15.660	15.660	2,925,400
2026-07-08	16.940	16.970	15.700	15.800	15.800	3,939,900
2026-07-07	17.640	18.270	16.490	16.490	16.490	5,043,100
2026-07-06	19.000	19.400	17.550	17.690	17.690	6,009,400
2026-07-03	17.620	19.110	17.420	19.110	19.066	1,772,800
2026-07-02	17.340	18.180	17.200	17.370	17.330	3,129,900
2026-07-01	16.760	17.680	16.610	17.320	17.280	2,913,700
2026-06-30	16.660	16.900	16.370	16.780	16.741	2,296,800
2026-06-29	17.350	17.350	16.480	16.570	16.532	3,313,900
2026-06-26	17.780	17.790	17.130	17.200	17.160	2,001,200
2026-06-25	18.460	18.460	17.780	17.800	17.759	2,168,300
2026-06-24	18.610	18.630	17.950	18.310	18.268	1,972,600
2026-06-23	18.800	19.100	18.450	18.590	18.547	1,861,800
2026-06-22	18.690	18.930	18.140	18.800	18.757	3,494,800
2026-06-18	19.160	19.300	18.800	18.800	18.757	1,917,400
2026-06-17	19.770	19.770	19.000	19.270	19.226	2,707,500
2026-06-16	19.130	20.000	18.570	19.770	19.725	2,649,700
2026-06-15	19.490	19.680	19.060	19.130	19.086	2,255,700
2026-06-12	19.640	19.860	19.000	19.180	19.136	2,770,400
2026-06-11	19.830	20.100	18.970	19.280	19.236	2,002,700
2026-06-10	20.230	20.300	19.300	19.740	19.695	2,384,300
2026-06-09	20.920	21.000	20.140	20.390	20.343	1,978,600
2026-06-08	21.840	21.840	20.120	20.450	20.403	3,320,600
2026-06-05	22.340	22.860	21.750	22.310	22.259	2,495,700
2026-06-04	22.050	22.630	21.560	22.350	22.299	2,031,400
2026-06-03	22.180	22.750	21.720	22.040	21.989	3,104,300
2026-06-02	23.200	23.500	21.100	22.140	22.089	4,571,500
2026-06-01	23.680	24.110	23.100	23.150	23.097	2,077,200
2026-05-29	25.440	25.540	23.500	23.650	23.596	3,530,900
2026-05-28	25.330	25.740	24.880	25.440	25.381	2,294,500
2026-05-27	25.360	25.920	25.110	25.330	25.272	2,781,500
2026-05-26	26.070	26.220	24.900	25.600	25.541	4,813,100
2026-05-25	27.760	27.760	25.870	26.020	25.960	3,147,800
2026-05-22	25.930	27.280	25.520	27.050	26.988	3,558,600
2026-05-21	26.680	26.910	25.610	25.680	25.621	2,681,200
2026-05-20	26.800	27.250	26.450	26.680	26.619	3,245,500
2026-05-19	26.770	27.700	26.710	27.000	26.938	2,217,400
2026-05-18	27.430	27.690	26.510	26.790	26.728	3,589,175
2026-05-15	27.710	28.330	27.100	27.410	27.347	4,648,400
2026-05-14	29.730	29.740	28.160	28.180	28.115	3,542,075
2026-05-13	30.300	30.470	28.780	28.910	28.843	5,712,300
2026-05-12	28.080	30.300	28.050	29.870	29.801	8,490,511
2026-05-11	27.800	29.400	27.800	27.990	27.926	4,887,011
2026-05-08	26.220	28.000	25.750	27.640	27.576	6,183,200
2026-05-07	25.490	26.350	25.350	26.200	26.140	3,586,100
2026-05-06	25.710	25.960	25.140	25.340	25.282	4,035,300
2026-04-30	25.380	25.990	25.280	25.710	25.651	3,427,000
2026-04-29	25.850	26.000	25.410	25.790	25.731	2,603,100
2026-04-28	26.350	26.740	25.630	25.680	25.621	1,781,300
2026-04-27	26.500	26.710	26.170	26.430	26.369	2,092,900
2026-04-24	27.410	27.580	26.310	26.380	26.319	2,546,100
2026-04-23	27.220	27.950	27.210	27.460	27.397	3,680,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0400 CNY
2023-07-07	0.1000 CNY
2022-05-20	0.3000 CNY
2021-06-04	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.