Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.620	25.290	24.560	25.140	25.082	2,232,100
2025-10-23	25.120	25.170	24.420	24.730	24.673	2,375,900
2025-10-22	25.770	26.150	25.000	25.120	25.062	3,611,200
2025-10-21	25.510	26.230	24.580	25.780	25.721	4,514,600
2025-10-20	24.830	25.500	24.280	25.160	25.102	3,337,100
2025-10-17	25.030	25.240	24.200	24.280	24.224	2,956,650
2025-10-16	26.260	26.440	24.880	25.050	24.992	5,639,800
2025-10-15	24.870	25.550	24.660	25.010	24.952	4,666,000
2025-10-14	26.160	26.730	24.440	24.640	24.583	5,544,000
2025-10-13	24.700	26.010	23.150	25.970	25.910	7,024,097
2025-10-10	27.460	28.160	24.800	24.940	24.883	10,598,894
2025-10-09	30.620	30.620	27.560	27.560	27.497	6,377,800
2025-09-30	30.830	31.100	30.270	30.620	30.550	3,430,190
2025-09-29	30.680	30.850	30.080	30.480	30.410	4,268,620
2025-09-26	32.390	32.390	29.680	30.080	30.011	7,112,621
2025-09-25	32.140	33.330	31.500	32.600	32.525	7,028,586
2025-09-24	33.140	34.270	32.060	32.260	32.186	5,104,717
2025-09-23	34.000	34.000	32.100	33.170	33.094	4,800,300
2025-09-22	34.800	34.800	33.010	34.160	34.081	8,321,564
2025-09-19	31.360	34.870	31.000	34.870	34.790	7,225,382
2025-09-18	33.000	33.890	31.210	31.700	31.627	6,612,490
2025-09-17	30.700	33.240	30.100	32.450	32.375	5,142,740
2025-09-16	30.800	31.650	30.000	30.670	30.599	4,316,000
2025-09-15	28.550	31.030	28.550	30.100	30.031	5,320,954
2025-09-12	28.600	29.630	28.000	29.200	29.133	5,884,300
2025-09-11	27.220	28.650	26.530	28.360	28.295	5,693,000
2025-09-10	27.550	28.200	26.950	27.500	27.437	3,818,000
2025-09-09	27.980	28.190	27.310	27.380	27.317	5,881,480
2025-09-08	26.390	28.250	26.340	28.240	28.175	9,529,107
2025-09-05	24.700	27.140	24.700	27.140	27.078	5,799,881
2025-09-04	24.300	25.060	24.000	24.670	24.613	5,841,700
2025-09-03	23.830	25.670	23.590	24.420	24.364	4,861,200
2025-09-02	24.720	25.100	23.610	23.950	23.895	4,635,248
2025-09-01	23.950	25.000	23.950	24.460	24.404	6,255,280
2025-08-29	22.800	24.230	22.510	23.930	23.875	8,871,900
2025-08-28	22.280	23.160	21.300	22.800	22.748	8,727,200
2025-08-27	22.470	22.610	21.750	21.850	21.800	3,851,900
2025-08-26	22.560	22.960	22.360	22.460	22.408	3,892,300
2025-08-25	23.400	23.420	22.570	22.710	22.658	6,474,318
2025-08-22	23.960	24.400	23.230	23.380	23.326	5,172,400
2025-08-21	24.470	25.130	23.650	24.170	24.114	8,319,800
2025-08-20	24.770	25.990	23.140	23.880	23.825	14,728,777
2025-08-19	25.540	25.540	24.020	25.540	25.481	12,575,825
2025-08-18	21.280	23.220	21.280	23.220	23.167	5,123,223
2025-08-15	20.350	21.200	20.350	21.110	21.061	3,605,400
2025-08-14	21.550	21.560	20.300	20.400	20.353	4,528,100
2025-08-13	20.930	21.400	20.770	21.220	21.171	4,098,400
2025-08-12	21.660	21.740	20.990	21.040	20.992	5,029,200
2025-08-11	21.880	21.980	21.220	21.500	21.451	7,285,784
2025-08-08	20.430	22.360	20.430	21.530	21.480	11,852,537
2025-08-07	19.850	21.040	19.850	20.330	20.283	11,165,240
2025-08-06	19.660	20.140	19.340	20.090	20.044	9,279,300
2025-08-05	20.040	20.590	19.500	19.690	19.645	8,913,340
2025-08-04	20.800	21.000	19.420	20.040	19.994	11,916,833
2025-08-01	17.970	19.820	17.970	19.820	19.774	4,365,001
2025-07-31	18.420	18.450	17.940	18.020	17.979	2,703,900
2025-07-30	18.400	18.450	18.100	18.280	18.238	1,836,600
2025-07-29	18.330	18.550	17.940	18.420	18.378	2,796,940
2025-07-28	17.920	18.470	17.920	18.330	18.288	2,639,200
2025-07-25	18.060	18.150	17.910	17.980	17.939	1,538,600

← NewerPage 5 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.