Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.550	27.240	26.150	26.380	26.319	2,295,300
2026-01-19	25.800	26.500	25.650	26.460	26.399	2,367,000
2026-01-16	25.540	26.200	25.320	25.910	25.850	1,951,500
2026-01-15	25.570	25.910	25.200	25.340	25.282	1,844,700
2026-01-14	25.860	26.220	25.470	25.680	25.621	2,432,900
2026-01-13	25.990	26.510	25.700	25.860	25.800	2,627,400
2026-01-12	26.500	26.640	25.660	26.000	25.940	3,322,000
2026-01-09	26.830	26.830	26.300	26.470	26.409	2,451,350
2026-01-08	27.000	27.600	26.500	26.980	26.918	2,963,146
2026-01-07	26.190	27.100	25.780	27.060	26.998	3,043,550
2026-01-06	25.820	26.500	25.660	25.930	25.870	1,969,780
2026-01-05	25.560	26.080	25.420	25.820	25.761	2,260,200
2025-12-31	26.710	27.100	25.410	25.570	25.511	3,993,378
2025-12-30	28.000	28.170	26.530	26.670	26.609	4,396,800
2025-12-29	28.510	29.140	27.640	28.200	28.135	3,889,458
2025-12-26	28.800	29.150	28.280	28.520	28.454	1,963,800
2025-12-25	28.560	28.930	28.100	28.810	28.744	2,784,518
2025-12-24	28.840	29.060	28.530	28.580	28.514	1,747,180
2025-12-23	28.990	29.000	28.340	28.900	28.833	1,103,400
2025-12-22	28.940	29.040	28.620	28.870	28.804	1,717,700
2025-12-19	28.590	29.250	28.480	28.820	28.754	2,247,011
2025-12-18	28.580	29.260	27.870	28.840	28.774	2,802,100
2025-12-17	26.450	29.030	26.170	28.880	28.814	6,243,901
2025-12-16	29.850	32.470	26.600	27.350	27.287	9,847,494
2025-12-15	29.240	29.780	28.550	29.520	29.452	2,478,800
2025-12-12	29.480	29.480	28.000	29.250	29.183	3,196,800
2025-12-11	28.960	29.100	28.540	28.900	28.833	2,104,300
2025-12-10	28.880	29.090	28.500	28.950	28.883	2,690,504
2025-12-09	28.050	29.200	27.800	28.950	28.883	3,924,696
2025-12-08	26.240	28.380	26.000	28.080	28.015	4,424,099
2025-12-05	27.430	27.430	26.280	26.500	26.439	2,299,600
2025-12-04	26.760	27.620	26.750	27.450	27.387	1,761,421
2025-12-03	28.000	28.160	26.670	27.050	26.988	4,347,900
2025-12-02	26.060	27.560	25.540	27.540	27.477	4,051,500
2025-12-01	27.090	27.090	26.010	26.220	26.160	1,884,200
2025-11-28	26.570	27.000	26.030	26.940	26.878	1,464,900
2025-11-27	26.030	26.790	26.030	26.370	26.309	1,387,100
2025-11-26	26.840	27.430	26.530	26.570	26.509	2,438,100
2025-11-25	27.720	28.190	26.500	26.800	26.738	4,570,040
2025-11-24	27.700	28.800	27.300	27.900	27.836	3,102,640
2025-11-21	28.900	29.180	27.580	27.710	27.646	2,499,200
2025-11-20	29.160	29.350	28.460	28.640	28.574	1,464,100
2025-11-19	31.080	31.080	28.000	28.880	28.814	3,487,500
2025-11-18	30.550	31.260	29.700	30.470	30.400	2,782,900
2025-11-17	30.600	30.800	29.250	29.760	29.692	2,745,469
2025-11-14	31.000	31.030	30.150	30.270	30.200	2,468,540
2025-11-13	29.630	31.260	29.630	30.890	30.819	3,595,000
2025-11-12	29.640	29.900	28.910	29.630	29.562	2,262,300
2025-11-11	29.300	29.990	28.760	29.660	29.592	3,339,450
2025-11-10	28.480	29.310	28.400	28.850	28.784	3,038,900
2025-11-07	28.600	28.890	27.880	28.470	28.404	3,050,200
2025-11-06	27.870	29.380	27.800	28.900	28.833	4,273,200
2025-11-05	27.220	28.380	26.880	27.970	27.906	2,602,600
2025-11-04	27.380	27.600	26.760	27.250	27.187	2,199,100
2025-11-03	28.010	28.300	26.880	27.490	27.427	3,616,200
2025-10-31	27.400	28.780	27.400	28.000	27.936	3,235,500
2025-10-30	28.700	28.970	27.090	27.560	27.497	5,308,000
2025-10-29	28.270	29.120	27.860	28.730	28.664	5,374,200
2025-10-28	26.010	28.610	25.820	28.270	28.205	7,178,300
2025-10-27	25.600	26.500	25.200	26.010	25.950	4,327,097

← NewerPage 4 of 21 · 1,212 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.