Mingxin Automotive Leather Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.490	19.720	18.840	19.050	19.050	4,143,300
2026-10-20	18.110	19.860	18.110	19.100	19.100	5,722,700
2026-10-19	18.450	18.870	17.600	18.490	18.490	3,274,200
2026-10-16	17.900	19.120	17.900	18.270	18.270	3,116,500
2026-10-15	18.500	19.160	18.100	18.200	18.200	2,662,000
2026-10-14	19.710	20.200	19.080	19.160	19.160	3,284,050
2026-10-13	19.640	20.700	18.760	19.910	19.910	5,551,300
2026-10-12	20.250	20.250	19.400	19.530	19.530	2,364,400
2026-10-09	20.200	20.400	19.320	20.180	20.180	3,698,800
2026-10-08	20.850	20.850	19.730	20.200	20.200	2,506,200
2026-09-30	20.490	20.600	20.080	20.320	20.320	3,019,000
2026-09-29	20.250	20.740	20.010	20.120	20.120	3,191,500
2026-09-28	20.810	20.910	19.770	20.350	20.350	3,992,400
2026-09-24	20.830	21.350	20.600	20.800	20.800	4,283,600
2026-09-23	20.520	21.710	20.440	20.880	20.880	7,495,700
2026-09-22	21.180	21.300	20.310	20.700	20.700	8,430,000
2026-09-21	19.630	21.350	19.460	20.970	20.970	10,934,050
2026-09-18	19.200	19.890	19.200	19.410	19.410	4,242,700
2026-09-17	19.000	19.600	18.720	19.210	19.210	3,781,500
2026-09-16	19.160	19.400	18.740	19.100	19.100	3,555,800
2026-09-15	19.500	20.000	19.020	19.180	19.180	2,847,900
2026-09-14	19.790	19.840	19.380	19.580	19.580	2,498,150
2026-09-11	20.310	20.310	19.540	19.770	19.770	3,566,800
2026-09-10	20.790	21.270	20.200	20.340	20.340	4,761,499
2026-09-09	21.730	22.460	20.770	20.890	20.890	9,447,006
2026-09-08	22.100	22.680	21.300	21.820	21.820	10,431,600
2026-09-07	20.550	22.200	20.160	21.720	21.720	14,102,650
2026-09-04	23.280	24.000	21.150	21.150	21.150	10,633,303
2026-09-03	21.780	23.500	21.780	23.500	23.500	12,430,948
2026-09-02	20.680	21.690	20.490	21.360	21.360	13,831,600
2026-09-01	18.700	20.380	18.700	20.380	20.380	9,245,373
2026-08-31	17.740	18.640	17.510	18.530	18.530	6,088,600
2026-08-28	17.500	17.820	17.440	17.710	17.710	3,490,500
2026-08-27	17.580	17.620	17.210	17.420	17.420	2,708,300
2026-08-26	17.600	17.800	17.280	17.480	17.480	4,252,800
2026-08-25	16.850	17.760	16.760	17.600	17.600	5,004,900
2026-08-24	17.190	17.390	16.610	16.920	16.920	3,338,200
2026-08-21	17.230	17.280	16.850	17.190	17.190	2,884,427
2026-08-20	17.340	17.570	17.140	17.160	17.160	3,213,600
2026-08-19	18.150	18.280	17.110	17.200	17.200	5,540,100
2026-08-18	19.000	19.060	18.210	18.380	18.380	5,111,500
2026-08-17	18.730	18.970	18.360	18.970	18.970	4,977,400
2026-08-14	19.000	19.300	18.650	18.920	18.920	5,086,800
2026-08-13	19.770	19.770	19.120	19.120	19.120	7,038,200
2026-08-12	20.140	20.470	19.220	19.750	19.750	10,244,878
2026-08-11	21.300	21.450	20.200	20.460	20.460	9,722,100
2026-08-10	21.010	21.800	20.480	21.100	21.100	6,967,700
2026-08-07	21.660	21.660	20.180	21.010	21.010	8,316,900
2026-08-06	21.900	22.800	20.970	21.140	21.140	12,259,000
2026-08-05	21.160	22.480	21.160	21.950	21.950	17,222,105
2026-08-04	19.310	21.470	18.350	21.470	21.470	19,651,698
2026-08-03	20.400	20.400	19.520	19.520	19.520	6,058,300
2026-07-31	22.250	22.650	19.770	21.690	21.690	22,159,780
2026-07-30	20.590	20.590	20.300	20.590	20.590	5,951,400
2026-07-29	18.720	18.720	18.320	18.720	18.720	5,619,500
2026-07-28	15.860	17.020	15.090	17.020	17.020	5,008,800
2026-07-27	14.170	15.470	13.800	15.470	15.470	2,717,100
2026-07-24	14.040	14.240	13.820	14.060	14.060	2,392,800
2026-07-23	13.540	14.280	13.540	14.200	14.200	2,152,800
2026-07-22	13.970	14.100	13.520	13.700	13.700	3,246,600

Page 1 of 5 · 243 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.