Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.760	15.870	15.450	15.770	15.734	2,803,900
2025-04-24	15.400	16.110	15.160	15.690	15.654	3,845,100
2025-04-23	15.100	15.850	15.040	15.530	15.494	4,529,600
2025-04-22	15.000	15.190	14.780	14.920	14.886	2,877,300
2025-04-21	14.340	15.110	14.180	15.000	14.966	3,881,800
2025-04-18	14.370	14.650	14.080	14.260	14.227	1,997,300
2025-04-17	14.910	14.990	14.420	14.450	14.417	2,878,200
2025-04-16	14.770	15.250	14.530	14.940	14.906	3,320,600
2025-04-15	14.790	15.140	14.640	14.920	14.886	3,151,400
2025-04-14	14.650	15.390	14.530	14.830	14.796	4,998,100
2025-04-11	13.930	14.690	13.810	14.590	14.556	4,479,840
2025-04-10	13.740	14.520	13.740	14.000	13.968	4,659,592
2025-04-09	12.720	13.950	11.730	13.750	13.718	5,567,000
2025-04-08	13.480	13.960	12.760	12.940	12.910	5,619,700
2025-04-07	14.190	14.800	14.180	14.180	14.147	2,211,500
2025-04-03	15.520	15.910	15.000	15.760	15.724	6,338,500
2025-04-02	15.960	16.040	15.580	15.790	15.754	3,609,400
2025-04-01	16.820	16.920	15.660	16.130	16.093	7,102,608
2025-03-31	17.360	17.650	16.580	16.820	16.781	5,017,999
2025-03-28	17.370	18.130	17.370	17.740	17.699	7,911,027
2025-03-27	17.230	17.760	16.330	17.370	17.330	7,750,110
2025-03-26	17.060	17.860	16.710	17.460	17.420	7,846,962
2025-03-25	17.490	17.940	16.990	17.060	17.021	7,395,927
2025-03-24	16.670	18.130	15.520	17.490	17.450	10,045,227
2025-03-21	17.330	17.670	16.420	16.490	16.452	7,424,486
2025-03-20	17.410	18.200	17.210	17.580	17.540	8,883,896
2025-03-19	17.120	17.950	16.360	17.950	17.909	11,716,700
2025-03-18	17.360	18.540	16.910	17.110	17.071	15,356,308
2025-03-17	15.770	17.360	15.740	17.360	17.320	8,044,822
2025-03-14	15.860	16.080	15.220	15.780	15.744	7,451,200
2025-03-13	15.350	16.950	15.300	15.980	15.943	12,114,907
2025-03-12	15.550	15.660	15.220	15.470	15.434	8,377,653
2025-03-11	15.500	16.150	14.900	15.240	15.205	12,672,360
2025-03-10	14.840	15.990	14.560	15.990	15.953	11,245,995
2025-03-07	13.570	14.580	13.560	14.540	14.507	7,839,614
2025-03-06	13.590	13.860	13.310	13.660	13.629	4,358,700
2025-03-05	13.260	13.260	12.980	13.130	13.100	1,584,500
2025-03-04	13.050	13.270	12.950	13.210	13.180	1,353,900
2025-03-03	13.000	13.260	12.940	13.050	13.020	1,611,300
2025-02-28	13.320	13.460	12.930	12.940	12.910	2,210,802
2025-02-27	13.600	13.600	13.170	13.440	13.409	2,273,600
2025-02-26	13.400	13.680	13.370	13.580	13.549	1,967,600
2025-02-25	13.300	13.540	13.300	13.430	13.399	1,682,376
2025-02-24	13.570	13.590	13.280	13.480	13.449	2,262,900
2025-02-21	13.810	13.830	13.420	13.530	13.499	2,758,300
2025-02-20	13.470	13.810	13.400	13.800	13.768	3,195,100
2025-02-19	13.190	13.610	13.190	13.590	13.559	4,170,500
2025-02-18	14.070	14.200	13.040	13.190	13.160	9,002,033
2025-02-17	13.980	14.980	13.690	14.360	14.327	11,907,533
2025-02-14	13.790	14.000	13.620	13.620	13.589	1,283,000
2025-02-13	14.030	14.060	13.710	13.790	13.758	1,633,600
2025-02-12	13.970	14.040	13.850	14.010	13.978	1,648,000
2025-02-11	13.900	14.140	13.770	13.990	13.958	2,222,800
2025-02-10	13.620	14.280	13.410	13.900	13.868	3,603,800
2025-02-07	13.620	13.680	13.390	13.620	13.589	2,114,000
2025-02-06	13.150	13.640	13.120	13.620	13.589	2,175,900
2025-02-05	13.380	13.380	12.910	13.160	13.130	1,730,700
2025-01-27	13.250	13.800	13.100	13.120	13.090	3,547,400
2025-01-24	12.830	14.300	12.830	13.540	13.509	5,212,900
2025-01-23	13.530	13.530	13.060	13.060	13.030	1,965,500

← NewerPage 7 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.