Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.930	18.200	17.850	18.110	18.068	1,551,400
2025-07-23	18.180	18.230	17.880	17.910	17.869	1,446,440
2025-07-22	18.270	18.410	17.980	18.100	18.058	2,109,300
2025-07-21	18.100	18.430	17.910	18.290	18.248	1,880,000
2025-07-18	18.500	18.500	18.020	18.100	18.058	2,579,000
2025-07-17	18.040	18.690	17.800	18.490	18.447	3,740,000
2025-07-16	17.540	18.480	17.540	18.080	18.038	6,004,987
2025-07-15	17.710	17.970	16.990	17.730	17.689	5,850,047
2025-07-14	18.000	18.480	17.900	18.260	18.218	3,282,500
2025-07-11	17.760	18.090	17.490	18.000	17.959	2,331,200
2025-07-10	18.100	18.220	17.510	17.650	17.609	2,500,700
2025-07-09	18.220	18.770	18.040	18.100	18.058	3,534,200
2025-07-08	17.690	18.330	17.420	18.220	18.178	3,631,600
2025-07-07	17.080	18.210	17.010	17.580	17.540	3,726,000
2025-07-04	17.750	17.750	17.050	17.230	17.190	3,170,700
2025-07-03	18.060	18.150	17.690	17.720	17.679	2,581,400
2025-07-02	18.290	18.400	18.010	18.080	18.038	2,980,200
2025-07-01	18.100	18.740	17.630	18.390	18.348	4,801,560
2025-06-30	17.190	18.200	17.090	17.970	17.929	4,775,660
2025-06-27	17.150	17.270	17.000	17.190	17.150	1,642,000
2025-06-26	17.430	17.430	17.050	17.060	17.021	1,739,100
2025-06-25	17.240	17.500	17.000	17.350	17.310	2,238,500
2025-06-24	16.700	17.260	16.700	17.140	17.101	2,495,800
2025-06-23	15.900	16.740	15.900	16.630	16.592	2,722,400
2025-06-20	16.980	17.200	16.610	16.660	16.622	2,214,700
2025-06-19	16.780	17.590	16.710	16.970	16.931	4,759,300
2025-06-18	16.910	16.920	16.640	16.800	16.761	1,510,500
2025-06-17	17.180	17.270	16.810	16.910	16.871	1,717,000
2025-06-16	17.030	17.110	16.900	17.010	16.971	1,634,300
2025-06-13	17.480	17.580	16.950	17.030	16.991	2,374,600
2025-06-12	17.660	17.760	17.340	17.640	17.599	1,486,100
2025-06-11	17.780	17.990	17.620	17.670	17.629	1,619,600
2025-06-10	18.120	18.160	17.340	17.640	17.599	3,429,100
2025-06-09	18.210	18.460	18.000	18.060	18.018	2,673,692
2025-06-06	18.260	18.280	18.030	18.260	18.218	1,601,600
2025-06-05	18.380	18.470	17.960	18.260	18.218	1,859,800
2025-06-04	18.260	18.520	18.190	18.380	18.338	1,421,100
2025-06-03	18.400	18.580	18.160	18.290	18.248	2,414,300
2025-05-30	18.780	18.780	18.240	18.390	18.348	3,362,998
2025-05-29	19.050	19.600	18.820	18.860	18.817	4,559,298
2025-05-28	19.220	19.680	19.010	19.050	19.006	2,406,800
2025-05-27	19.500	19.720	19.070	19.370	19.325	3,286,100
2025-05-26	19.320	20.320	18.750	19.580	19.535	6,641,700
2025-05-23	19.250	20.100	19.220	19.270	19.226	5,359,200
2025-05-22	19.220	20.770	19.150	19.170	19.126	7,653,100
2025-05-21	19.400	19.900	19.080	19.400	19.355	4,450,300
2025-05-20	19.590	19.770	19.000	19.400	19.355	4,488,800
2025-05-19	19.610	19.700	18.900	19.470	19.425	4,852,000
2025-05-16	18.940	19.900	18.900	19.370	19.325	6,499,858
2025-05-15	19.550	19.550	18.660	18.930	18.886	5,913,900
2025-05-14	20.220	20.600	18.790	19.220	19.176	13,240,900
2025-05-13	22.050	22.490	20.320	20.470	20.423	14,948,570
2025-05-12	20.730	22.400	20.500	22.050	21.999	12,260,370
2025-05-09	20.400	20.760	19.840	20.360	20.313	11,594,408
2025-05-08	19.370	21.120	18.760	20.510	20.463	17,305,166
2025-05-07	19.500	19.560	18.600	19.560	19.515	6,093,958
2025-05-06	16.270	17.780	16.170	17.780	17.739	5,542,300
2025-04-30	15.980	16.380	15.860	16.160	16.123	2,451,300
2025-04-29	15.630	16.170	15.620	16.090	16.053	3,291,600
2025-04-28	15.770	15.920	15.310	15.730	15.694	2,856,000

← NewerPage 6 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.