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
9 Dec 2005	CNY	0.8208	0.8431	0.8186	0.8386	0.8386	+0.013 (+1.61%)	796,198
8 Dec 2005	CNY	0.8231	0.8386	0.8231	0.8253	0.8253	-0.009 (-1.07%)	659,475
7 Dec 2005	CNY	0.8231	0.8364	0.8186	0.8342	0.8342	+0.011 (+1.35%)	1,106,012
6 Dec 2005	CNY	0.8208	0.8364	0.8142	0.8231	0.8231	-0.002 (-0.27%)	532,704
5 Dec 2005	CNY	0.8431	0.8431	0.8186	0.8253	0.8253	-0.029 (-3.38%)	809,635
2 Dec 2005	CNY	0.8943	0.8943	0.8475	0.8542	0.8542	+0.009 (+1.05%)	941,741
1 Dec 2005	CNY	0.8564	0.8564	0.8409	0.8453	0.8453	-0.007 (-0.79%)	512,026
30 Nov 2005	CNY	0.8409	0.8564	0.8364	0.852	0.852	+0.007 (+0.79%)	708,920
29 Nov 2005	CNY	0.8698	0.8698	0.8453	0.8453	0.8453	-0.025 (-2.82%)	696,337
28 Nov 2005	CNY	0.8876	0.8876	0.8676	0.8698	0.8698	-0.009 (-1.01%)	673,410
25 Nov 2005	CNY	0.8676	0.8787	0.8653	0.8787	0.8787	+0.011 (+1.28%)	593,302
24 Nov 2005	CNY	0.8787	0.8831	0.8653	0.8676	0.8676	-0.009 (-1.02%)	826,389
23 Nov 2005	CNY	0.8498	0.8854	0.8498	0.8765	0.8765	+0.016 (+1.81%)	2,108,315
22 Nov 2005	CNY	0.872	0.872	0.8564	0.8609	0.8609	-0.011 (-1.27%)	1,497,049
21 Nov 2005	CNY	0.8631	0.8765	0.8609	0.872	0.872	+0.002 (+0.25%)	796,530
18 Nov 2005	CNY	0.8542	0.8765	0.8453	0.8698	0.8698	+0.016 (+1.83%)	1,837,818
17 Nov 2005	CNY	0.8631	0.8631	0.8453	0.8542	0.8542	-0.007 (-0.78%)	868,520
16 Nov 2005	CNY	0.8453	0.8609	0.8386	0.8609	0.8609	+0.018 (+2.11%)	997,322
15 Nov 2005	CNY	0.832	0.8564	0.8275	0.8431	0.8431	+0.011 (+1.33%)	1,501,014
14 Nov 2005	CNY	0.8208	0.8342	0.8164	0.832	0.832	+0.009 (+1.08%)	673,860
11 Nov 2005	CNY	0.8253	0.8386	0.8208	0.8231	0.8231	+0.002 (+0.28%)	1,035,964
10 Nov 2005	CNY	0.8631	0.8676	0.8208	0.8208	0.8208	-0.047 (-5.39%)	1,536,527
9 Nov 2005	CNY	0.8809	0.8854	0.8653	0.8676	0.8676	-0.013 (-1.51%)	1,011,465
8 Nov 2005	CNY	0.872	0.8831	0.8587	0.8809	0.8809	+0.009 (+1.02%)	1,758,150
7 Nov 2005	CNY	0.8676	0.8742	0.8564	0.872	0.872	+0.016 (+1.82%)	980,446
4 Nov 2005	CNY	0.8498	0.8564	0.8297	0.8564	0.8564	+0.007 (+0.78%)	1,001,579
3 Nov 2005	CNY	0.852	0.872	0.832	0.8498	0.8498	-0.002 (-0.26%)	1,606,655
2 Nov 2005	CNY	0.8253	0.8631	0.8253	0.852	0.852	+0.022 (+2.69%)	2,180,718
1 Nov 2005	CNY	0.852	0.872	0.8053	0.8297	0.8297	-0.022 (-2.62%)	3,249,266
31 Oct 2005	CNY	0.892	0.892	0.8475	0.852	0.852	-0.02 (-2.29%)	2,903,488