Guangdong Mingzhu Group Co.,Ltd (600382.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1400 | 4.1400 | 10,913,600 |
| 29 Apr 2024 | 4.2300 | 4.2600 | 4.1800 | 4.2500 | 4.2500 | 11,549,198 |
| 26 Apr 2024 | 4.2100 | 4.2900 | 4.1500 | 4.2400 | 4.2400 | 17,825,350 |
| 25 Apr 2024 | 4.2300 | 4.3900 | 4.0200 | 4.2900 | 4.2900 | 25,563,221 |
| 24 Apr 2024 | 4.5200 | 4.5400 | 4.4100 | 4.4700 | 4.4700 | 15,001,978 |
| 23 Apr 2024 | 4.7800 | 4.7900 | 4.4600 | 4.5300 | 4.5300 | 28,730,512 |
| 22 Apr 2024 | 4.2900 | 4.7000 | 4.2700 | 4.7000 | 4.7000 | 13,421,073 |
| 19 Apr 2024 | 4.2400 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 4,008,890 |
| 18 Apr 2024 | 4.2600 | 4.2900 | 4.2200 | 4.2300 | 4.2300 | 3,951,216 |
| 17 Apr 2024 | 4.0700 | 4.2800 | 4.0700 | 4.2600 | 4.2600 | 6,109,237 |
| 16 Apr 2024 | 4.2700 | 4.2700 | 4.0500 | 4.0700 | 4.0700 | 9,699,480 |
| 15 Apr 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2700 | 4.2700 | 7,259,312 |
| 12 Apr 2024 | 4.3800 | 4.4100 | 4.3400 | 4.3800 | 4.3800 | 5,070,360 |
| 11 Apr 2024 | 4.2800 | 4.4300 | 4.2600 | 4.3700 | 4.3700 | 6,220,710 |
| 10 Apr 2024 | 4.3500 | 4.3700 | 4.2500 | 4.3000 | 4.3000 | 5,235,284 |
| 09 Apr 2024 | 4.3300 | 4.4200 | 4.2900 | 4.3500 | 4.3500 | 5,655,660 |
| 08 Apr 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3300 | 4.3300 | 6,814,600 |
| 03 Apr 2024 | 4.2800 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 6,556,056 |
| 02 Apr 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2900 | 4.2900 | 5,210,664 |
| 01 Apr 2024 | 4.1900 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 4,007,663 |
| 29 Mar 2024 | 4.1100 | 4.2400 | 4.1100 | 4.1900 | 4.1900 | 2,015,700 |
| 28 Mar 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 3,102,300 |
| 27 Mar 2024 | 4.1500 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 3,536,021 |
| 26 Mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 3,293,290 |
| 25 Mar 2024 | 4.2600 | 4.2800 | 4.1700 | 4.1800 | 4.1800 | 3,329,285 |
| 22 Mar 2024 | 4.3100 | 4.3300 | 4.2400 | 4.2600 | 4.2600 | 2,846,408 |
| 21 Mar 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 2,884,714 |
| 20 Mar 2024 | 4.2700 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 6,774,679 |
| 19 Mar 2024 | 4.1900 | 4.4500 | 4.1800 | 4.3100 | 4.3100 | 9,848,073 |
| 18 Mar 2024 | 4.1700 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 4,242,729 |
| 15 Mar 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 3,321,147 |
| 14 Mar 2024 | 4.0800 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 3,791,860 |
| 13 Mar 2024 | 4.1100 | 4.1300 | 4.0600 | 4.0900 | 4.0900 | 3,633,700 |
| 12 Mar 2024 | 4.1100 | 4.1400 | 4.0700 | 4.1300 | 4.1300 | 4,214,208 |
| 11 Mar 2024 | 4.0800 | 4.1300 | 4.0500 | 4.1300 | 4.1300 | 3,382,537 |
| 08 Mar 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 3,406,612 |
| 07 Mar 2024 | 4.0200 | 4.1200 | 4.0100 | 4.0700 | 4.0700 | 6,011,683 |
| 06 Mar 2024 | 3.9700 | 4.0400 | 3.9600 | 4.0100 | 4.0100 | 3,360,201 |
| 05 Mar 2024 | 4.0200 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 2,979,500 |
| 04 Mar 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 3,211,200 |
| 01 Mar 2024 | 4.0300 | 4.0700 | 3.9900 | 4.0400 | 4.0400 | 4,997,166 |
| 29 Feb 2024 | 3.9700 | 4.0400 | 3.9300 | 4.0300 | 4.0300 | 8,148,280 |
| 28 Feb 2024 | 4.1400 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 9,860,181 |
| 27 Feb 2024 | 4.0900 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 4,596,801 |
| 26 Feb 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 5,549,406 |
| 23 Feb 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 3,597,154 |
| 22 Feb 2024 | 4.0600 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 5,160,940 |
| 21 Feb 2024 | 3.9600 | 4.1200 | 3.9500 | 4.0600 | 4.0600 | 6,918,385 |
| 20 Feb 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 4,151,225 |
| 19 Feb 2024 | 3.8700 | 4.0600 | 3.8700 | 3.9900 | 3.9900 | 12,598,798 |
| 08 Feb 2024 | 3.5600 | 3.8800 | 3.5400 | 3.8300 | 3.8300 | 12,599,295 |
| 07 Feb 2024 | 3.6700 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 11,094,133 |
| 06 Feb 2024 | 3.6100 | 3.8300 | 3.5100 | 3.6700 | 3.6700 | 12,826,062 |
| 05 Feb 2024 | 3.9500 | 3.9500 | 3.6000 | 3.6600 | 3.6600 | 19,069,742 |
| 02 Feb 2024 | 4.1000 | 4.1300 | 3.8400 | 4.0000 | 4.0000 | 12,922,521 |
| 01 Feb 2024 | 4.2000 | 4.2300 | 4.0800 | 4.1000 | 4.1000 | 11,766,074 |
| 31 Jan 2024 | 4.3600 | 4.3800 | 4.1700 | 4.1700 | 4.1700 | 10,168,022 |
| 30 Jan 2024 | 4.4900 | 4.5500 | 4.3700 | 4.3800 | 4.3800 | 6,477,473 |
| 29 Jan 2024 | 4.5100 | 4.6200 | 4.5100 | 4.5100 | 4.5100 | 8,419,698 |
| 26 Jan 2024 | 4.4300 | 4.5600 | 4.4200 | 4.5300 | 4.5300 | 6,073,037 |
| 25 Jan 2024 | 4.3100 | 4.4400 | 4.2800 | 4.4400 | 4.4400 | 5,760,501 |
| 24 Jan 2024 | 4.1600 | 4.3000 | 4.1000 | 4.2900 | 4.2900 | 7,575,304 |
| 23 Jan 2024 | 4.1800 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 9,972,697 |
| 22 Jan 2024 | 4.4600 | 4.5000 | 4.1900 | 4.1900 | 4.1900 | 8,847,328 |
| 19 Jan 2024 | 4.5200 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 4,385,709 |
| 18 Jan 2024 | 4.6000 | 4.6400 | 4.4100 | 4.5100 | 4.5100 | 10,377,888 |
| 17 Jan 2024 | 4.6500 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 5,560,535 |
| 16 Jan 2024 | 4.6600 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 4,748,018 |
| 15 Jan 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 3,841,328 |
| 12 Jan 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6500 | 4.6500 | 4,764,746 |
| 11 Jan 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6500 | 4.6500 | 3,777,300 |
| 10 Jan 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 3,351,221 |
| 09 Jan 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 3,587,249 |
| 08 Jan 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | 4.6400 | 5,203,398 |
| 05 Jan 2024 | 4.7200 | 4.8000 | 4.6700 | 4.7100 | 4.7100 | 6,167,500 |
| 04 Jan 2024 | 4.7000 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 5,306,134 |
| 03 Jan 2024 | 4.6300 | 4.6900 | 4.6100 | 4.6800 | 4.6800 | 4,597,706 |
| 02 Jan 2024 | 4.5400 | 4.6500 | 4.5200 | 4.6400 | 4.6400 | 6,946,146 |
| 29 Dec 2023 | 4.4900 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 4,967,199 |
| 28 Dec 2023 | 4.4700 | 4.5400 | 4.4200 | 4.5100 | 4.5100 | 4,665,345 |
| 27 Dec 2023 | 4.4300 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 4,261,174 |
| 26 Dec 2023 | 4.4500 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | 4,375,476 |
| 25 Dec 2023 | 4.4500 | 4.4900 | 4.4100 | 4.4300 | 4.4300 | 3,962,507 |
| 22 Dec 2023 | 4.5200 | 4.5200 | 4.4400 | 4.4700 | 4.4700 | 5,069,078 |
| 21 Dec 2023 | 4.4700 | 4.5200 | 4.4200 | 4.5200 | 4.5200 | 5,292,803 |
| 20 Dec 2023 | 4.5300 | 4.5600 | 4.4700 | 4.4800 | 4.4800 | 5,661,070 |
| 19 Dec 2023 | 4.5200 | 4.5500 | 4.4900 | 4.5200 | 4.5200 | 4,781,216 |
| 18 Dec 2023 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 4,805,946 |
| 15 Dec 2023 | 4.6400 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 4,626,415 |
| 14 Dec 2023 | 4.6100 | 4.6300 | 4.5700 | 4.6100 | 4.6100 | 3,666,428 |
| 13 Dec 2023 | 4.5800 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 4,318,378 |
| 12 Dec 2023 | 4.5500 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 4,684,173 |
| 11 Dec 2023 | 4.4900 | 4.5600 | 4.4300 | 4.5400 | 4.5400 | 7,266,581 |
| 08 Dec 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5100 | 4.5100 | 7,982,827 |
| 07 Dec 2023 | 4.5700 | 4.5900 | 4.5300 | 4.5800 | 4.5800 | 4,515,488 |
| 06 Dec 2023 | 4.5300 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 3,756,988 |
| 05 Dec 2023 | 4.6300 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 3,358,610 |
| 04 Dec 2023 | 4.5900 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 5,389,200 |
| 01 Dec 2023 | 4.5300 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 4,497,244 |
| 30 Nov 2023 | 4.5600 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 6,115,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.