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
17 Mar 2006	CNY	0.9543	0.9543	0.9387	0.9454	0.9454	-0.009 (-0.93%)	781,745
16 Mar 2006	CNY	0.9521	0.961	0.9476	0.9543	0.9543	-0.004 (-0.47%)	1,325,261
15 Mar 2006	CNY	0.941	0.961	0.9365	0.9588	0.9588	+0.013 (+1.42%)	1,546,399
14 Mar 2006	CNY	0.9476	0.9476	0.9343	0.9454	0.9454	+0.002 (+0.23%)	353,787
13 Mar 2006	CNY	0.9254	0.9432	0.9232	0.9432	0.9432	+0.013 (+1.44%)	406,384
10 Mar 2006	CNY	0.9276	0.9365	0.9254	0.9298	0.9298	0.0 (0.0%)	506,631
9 Mar 2006	CNY	0.9343	0.9387	0.9276	0.9298	0.9298	-0.002 (-0.25%)	947,625
8 Mar 2006	CNY	0.9343	0.9454	0.912	0.9321	0.9321	-0.002 (-0.24%)	1,365,702
7 Mar 2006	CNY	0.9632	0.9699	0.9321	0.9343	0.9343	-0.033 (-3.45%)	1,912,343
6 Mar 2006	CNY	0.9721	0.9788	0.9565	0.9677	0.9677	-0.004 (-0.45%)	650,933
3 Mar 2006	CNY	0.9677	0.981	0.9454	0.9721	0.9721	+0.002 (+0.23%)	2,002,700
2 Mar 2006	CNY	0.9966	1.001	0.961	0.9699	0.9699	-0.025 (-2.46%)	2,504,382
1 Mar 2006	CNY	0.9944	1.0122	0.9899	0.9944	0.9944	0.0 (0.0%)	1,510,454
28 Feb 2006	CNY	1.0055	1.0055	0.9877	0.9944	0.9944	-0.018 (-1.76%)	1,813,224
27 Feb 2006	CNY	1.0166	1.0344	1.0055	1.0122	1.0122	-0.009 (-0.86%)	1,870,535
24 Feb 2006	CNY	1.0255	1.0322	1.0099	1.021	1.021	-0.002 (-0.22%)	1,349,564
23 Feb 2006	CNY	1.0166	1.0299	1.0077	1.0233	1.0233	+0.007 (+0.66%)	3,431,941
22 Feb 2006	CNY	1.0233	1.0255	1.001	1.0166	1.0166	-0.002 (-0.22%)	1,910,594
21 Feb 2006	CNY	1.001	1.0188	0.9743	1.0188	1.0188	+0.011 (+1.10%)	2,097,315
20 Feb 2006	CNY	0.9832	1.0277	0.9832	1.0077	1.0077	+0.027 (+2.72%)	4,265,280
17 Feb 2006	CNY	0.9677	0.9832	0.9588	0.981	0.981	+0.018 (+1.85%)	2,149,925
16 Feb 2006	CNY	1.0077	1.0077	0.961	0.9632	0.9632	-0.04 (-4.00%)	2,213,984
15 Feb 2006	CNY	0.9921	1.0099	0.9921	1.0033	1.0033	+0.004 (+0.45%)	1,545,406
14 Feb 2006	CNY	0.9855	1.0077	0.9855	0.9988	0.9988	+0.007 (+0.68%)	1,875,013
13 Feb 2006	CNY	1.0166	1.021	0.981	0.9921	0.9921	-0.025 (-2.41%)	2,907,624
10 Feb 2006	CNY	1.0166	1.0277	1.0122	1.0166	1.0166	0.0 (0.0%)	2,146,378
9 Feb 2006	CNY	1.0455	1.05	1.0122	1.0166	1.0166	-0.036 (-3.38%)	3,555,178
8 Feb 2006	CNY	1.0411	1.0589	1.0233	1.0522	1.0522	+0.02 (+1.94%)	7,504,602
7 Feb 2006	CNY	1.0277	1.05	1.0033	1.0322	1.0322	+0.051 (+5.22%)	5,991,091
25 Jan 2006	CNY	0.9855	0.9966	0.9699	0.981	0.981	-0.009 (-0.90%)	2,683,776