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
24 Jan 2006	CNY	1.0122	1.0299	0.9899	0.9899	0.9899	-0.022 (-2.20%)	2,678,808
23 Jan 2006	CNY	1.001	1.0233	0.9877	1.0122	1.0122	+0.011 (+1.12%)	3,720,366
20 Jan 2006	CNY	0.9588	1.0099	0.9521	1.001	1.001	+0.042 (+4.40%)	9,642,241
19 Jan 2006	CNY	0.9499	0.9588	0.9365	0.9588	0.9588	+0.009 (+0.94%)	3,335,586
18 Jan 2006	CNY	0.9298	0.9588	0.9298	0.9499	0.9499	+0.016 (+1.67%)	1,771,637
17 Jan 2006	CNY	0.9365	0.9432	0.9254	0.9343	0.9343	-0.002 (-0.23%)	1,561,297
16 Jan 2006	CNY	0.9788	0.9788	0.9298	0.9365	0.9365	-0.036 (-3.66%)	2,496,745
13 Jan 2006	CNY	0.9743	0.9899	0.9565	0.9721	0.9721	+0.02 (+2.10%)	4,230,679
12 Jan 2006	CNY	0.9454	0.9565	0.9343	0.9521	0.9521	+0.007 (+0.71%)	3,672,759
11 Jan 2006	CNY	0.9454	0.9677	0.9343	0.9454	0.9454	+0.002 (+0.23%)	3,267,548
10 Jan 2006	CNY	0.9521	0.9543	0.9298	0.9432	0.9432	-0.007 (-0.71%)	3,200,949
9 Jan 2006	CNY	0.9343	0.961	0.9321	0.9499	0.9499	+0.016 (+1.67%)	9,886,895
6 Jan 2006	CNY	0.8809	0.9387	0.8787	0.9343	0.9343	+0.047 (+5.26%)	8,562,626
5 Jan 2006	CNY	0.8787	0.8898	0.872	0.8876	0.8876	+0.013 (+1.53%)	2,563,717
4 Jan 2006	CNY	0.8587	0.8742	0.8587	0.8742	0.8742	+0.011 (+1.29%)	998,653
30 Dec 2005	CNY	0.8765	0.8854	0.8587	0.8631	0.8631	-0.009 (-1.02%)	1,423,508
29 Dec 2005	CNY	0.8653	0.8787	0.8587	0.872	0.872	+0.009 (+1.03%)	1,586,876
28 Dec 2005	CNY	0.8631	0.8653	0.8564	0.8631	0.8631	-0.002 (-0.25%)	629,441
27 Dec 2005	CNY	0.8542	0.8698	0.8498	0.8653	0.8653	+0.007 (+0.77%)	1,924,426
26 Dec 2005	CNY	0.8542	0.8653	0.8475	0.8587	0.8587	+0.004 (+0.53%)	2,078,672
23 Dec 2005	CNY	0.8453	0.8542	0.8364	0.8542	0.8542	+0.009 (+1.05%)	1,110,705
22 Dec 2005	CNY	0.8409	0.8475	0.8386	0.8453	0.8453	0.0 (0.0%)	533,149
21 Dec 2005	CNY	0.8475	0.8498	0.8409	0.8453	0.8453	-0.007 (-0.79%)	728,704
20 Dec 2005	CNY	0.8542	0.8609	0.8453	0.852	0.852	-0.002 (-0.26%)	845,930
19 Dec 2005	CNY	0.8475	0.8542	0.8453	0.8542	0.8542	+0.007 (+0.79%)	748,938
16 Dec 2005	CNY	0.8564	0.8564	0.8453	0.8475	0.8475	-0.002 (-0.27%)	1,319,170
15 Dec 2005	CNY	0.8542	0.8698	0.8253	0.8498	0.8498	-0.007 (-0.77%)	1,909,708
14 Dec 2005	CNY	0.852	0.8564	0.8409	0.8564	0.8564	+0.007 (+0.78%)	1,845,784
13 Dec 2005	CNY	0.852	0.8564	0.8409	0.8498	0.8498	-0.009 (-1.04%)	651,621
12 Dec 2005	CNY	0.8409	0.8631	0.8364	0.8587	0.8587	+0.02 (+2.40%)	2,855,648