Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.220	27.950	27.210	27.460	27.397	3,680,600
2026-04-22	26.330	27.840	25.740	27.400	27.337	5,085,441
2026-04-21	26.570	26.640	25.230	26.450	26.389	4,867,941
2026-04-20	27.800	27.810	26.570	26.720	26.659	3,908,100
2026-04-17	27.080	28.170	26.900	27.810	27.746	4,764,400
2026-04-16	26.170	27.390	25.960	27.080	27.018	3,541,050
2026-04-15	25.730	26.880	25.660	26.160	26.100	2,260,000
2026-04-14	25.450	26.030	25.280	25.730	25.671	2,579,000
2026-04-13	25.830	25.830	25.130	25.360	25.302	2,511,100
2026-04-10	25.220	25.850	25.220	25.550	25.491	1,832,300
2026-04-09	25.360	25.450	25.050	25.180	25.122	1,566,400
2026-04-08	25.150	25.770	24.960	25.510	25.451	2,690,800
2026-04-07	25.690	25.960	24.700	25.210	25.152	3,099,350
2026-04-03	26.280	26.500	25.520	25.660	25.601	1,554,200
2026-04-02	26.790	26.790	26.100	26.360	26.299	1,197,900
2026-04-01	26.060	26.560	26.060	26.480	26.419	1,133,300
2026-03-31	26.800	26.930	25.940	26.050	25.990	1,446,200
2026-03-30	26.990	27.130	26.640	26.720	26.659	1,247,441
2026-03-27	27.220	27.620	27.030	27.190	27.127	1,350,300
2026-03-26	27.900	28.150	27.250	27.550	27.487	2,171,600
2026-03-25	27.000	27.640	26.800	27.600	27.536	1,542,950
2026-03-24	25.700	27.080	25.700	27.070	27.008	2,276,500
2026-03-23	26.400	26.750	25.240	25.500	25.441	2,363,192
2026-03-20	27.000	27.390	26.460	26.630	26.569	1,857,300
2026-03-19	27.970	27.970	26.760	27.000	26.938	2,137,900
2026-03-18	27.220	28.100	27.220	27.950	27.886	1,709,900
2026-03-17	28.160	28.490	27.200	27.250	27.187	1,937,800
2026-03-16	28.630	28.630	27.720	28.160	28.095	3,122,500
2026-03-13	27.870	29.140	27.640	28.560	28.494	4,472,400
2026-03-12	27.330	28.200	27.130	28.100	28.035	3,242,900
2026-03-11	27.250	28.010	27.120	27.390	27.327	2,156,700
2026-03-10	26.850	27.420	26.750	27.260	27.197	1,861,741
2026-03-09	26.670	26.840	26.060	26.560	26.499	1,973,500
2026-03-06	26.870	27.190	26.620	27.070	27.008	1,324,800
2026-03-05	26.790	27.260	26.460	26.700	26.639	1,864,100
2026-03-04	27.020	27.240	26.460	26.580	26.519	1,631,948
2026-03-03	27.970	28.440	27.150	27.200	27.137	1,950,800
2026-03-02	28.000	28.620	27.380	27.960	27.896	2,729,900
2026-02-27	28.300	29.000	28.100	28.630	28.564	1,906,600
2026-02-26	28.860	29.000	28.100	28.100	28.035	2,315,100
2026-02-25	28.540	29.500	28.300	28.850	28.784	4,351,900
2026-02-24	27.000	28.230	26.600	28.120	28.055	3,880,300
2026-02-13	26.290	26.680	25.900	26.230	26.170	1,103,800
2026-02-12	26.550	26.850	26.250	26.290	26.230	1,477,600
2026-02-11	27.040	27.040	26.450	26.540	26.479	2,074,300
2026-02-10	28.800	28.800	26.830	26.930	26.868	3,082,100
2026-02-09	26.920	27.300	26.820	27.250	27.187	1,278,900
2026-02-06	27.300	27.300	26.730	26.920	26.858	1,938,900
2026-02-05	26.930	27.390	26.800	27.280	27.217	1,636,400
2026-02-04	27.970	28.640	26.500	27.150	27.088	4,616,900
2026-02-03	28.040	28.350	27.710	28.200	28.135	1,700,900
2026-02-02	28.630	28.950	27.660	27.950	27.886	2,051,000
2026-01-30	28.220	29.170	28.100	28.630	28.564	3,191,809
2026-01-29	28.330	29.490	28.210	28.220	28.155	3,697,600
2026-01-28	27.500	29.660	27.330	28.430	28.365	4,698,300
2026-01-27	26.380	27.670	26.380	27.290	27.227	4,171,300
2026-01-26	26.700	27.580	26.150	26.380	26.319	2,798,600
2026-01-23	26.630	26.800	26.130	26.700	26.639	1,831,100
2026-01-22	26.200	27.080	26.200	26.620	26.559	2,432,200
2026-01-21	26.380	26.580	26.000	26.280	26.220	1,555,000

← NewerPage 3 of 21 · 1,218 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.