Guangdong Mingzhu Group Co Ltd Recent Share Price (SHG:600382)

SHG:600382 - Guangdong Mingzhu Group Co Ltd Guangdong Mingzhu Group Co Ltd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Dec 2008	CNY	2.9763	2.9763	2.6627	2.6627	2.6627	-0.296 (-10.00%)	16,902,006
22 Dec 2008	CNY	2.8935	2.9882	2.8166	2.9586	2.9586	+0.053 (+1.83%)	19,805,762
19 Dec 2008	CNY	2.8994	3.0059	2.8757	2.9053	2.9053	-0.024 (-0.81%)	28,370,599
18 Dec 2008	CNY	2.7101	2.9467	2.6805	2.929	2.929	+0.207 (+7.61%)	29,357,081
17 Dec 2008	CNY	2.7337	2.7929	2.6923	2.7219	2.7219	+0.012 (+0.44%)	10,720,584
16 Dec 2008	CNY	2.6568	2.716	2.5799	2.7101	2.7101	+0.012 (+0.44%)	8,885,344
15 Dec 2008	CNY	2.6805	2.7278	2.6095	2.6982	2.6982	+0.059 (+2.24%)	8,298,564
12 Dec 2008	CNY	2.787	2.8521	2.5799	2.6391	2.6391	-0.183 (-6.50%)	14,366,493
11 Dec 2008	CNY	2.9823	3.0178	2.8166	2.8225	2.8225	-0.136 (-4.60%)	21,986,507
10 Dec 2008	CNY	2.858	2.9586	2.8047	2.9586	2.9586	+0.065 (+2.25%)	19,015,143
9 Dec 2008	CNY	2.9882	3.0592	2.8817	2.8935	2.8935	-0.083 (-2.78%)	21,037,691
8 Dec 2008	CNY	2.9231	3.0178	2.858	2.9763	2.9763	+0.112 (+3.92%)	23,433,823
5 Dec 2008	CNY	2.6746	2.8817	2.6509	2.8639	2.8639	+0.154 (+5.68%)	20,916,420
4 Dec 2008	CNY	2.7988	2.8876	2.6982	2.7101	2.7101	-0.053 (-1.93%)	23,311,040
3 Dec 2008	CNY	2.6331	2.7811	2.6331	2.7633	2.7633	+0.13 (+4.94%)	17,608,949
2 Dec 2008	CNY	2.4556	2.6568	2.4201	2.6331	2.6331	+0.112 (+4.46%)	14,381,886
1 Dec 2008	CNY	2.4142	2.5325	2.3728	2.5207	2.5207	+0.101 (+4.16%)	7,660,284
28 Nov 2008	CNY	2.4852	2.503	2.3846	2.4201	2.4201	-0.083 (-3.31%)	7,071,931
27 Nov 2008	CNY	2.716	2.716	2.497	2.503	2.503	+0.018 (+0.72%)	10,378,504
26 Nov 2008	CNY	2.4793	2.5444	2.4379	2.4852	2.4852	+0.006 (+0.24%)	5,697,644
25 Nov 2008	CNY	2.5503	2.5917	2.4083	2.4793	2.4793	-0.018 (-0.71%)	7,456,678
24 Nov 2008	CNY	2.5976	2.6923	2.4615	2.497	2.497	-0.148 (-5.60%)	8,344,865
21 Nov 2008	CNY	2.6509	2.7515	2.4911	2.645	2.645	-0.106 (-3.87%)	17,113,450
20 Nov 2008	CNY	2.7752	2.8757	2.6923	2.7515	2.7515	-0.124 (-4.32%)	20,005,226
19 Nov 2008	CNY	2.6509	2.9231	2.645	2.8757	2.8757	+0.195 (+7.28%)	19,402,065
18 Nov 2008	CNY	2.929	3.0769	2.6095	2.6805	2.6805	-0.183 (-6.40%)	41,417,560
17 Nov 2008	CNY	2.7219	2.8757	2.6686	2.8639	2.8639	+0.124 (+4.54%)	23,350,182
14 Nov 2008	CNY	2.6923	2.7692	2.6095	2.7396	2.7396	+0.077 (+2.89%)	26,429,884
13 Nov 2008	CNY	2.3965	2.6923	2.3905	2.6627	2.6627	+0.213 (+8.69%)	20,272,085
12 Nov 2008	CNY	2.3669	2.4556	2.355	2.4497	2.4497	+0.041 (+1.72%)	8,321,355