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
28 Oct 2005	CNY	0.9165	0.9232	0.8609	0.872	0.872	-0.044 (-4.86%)	4,179,822
27 Oct 2005	CNY	0.9387	0.9499	0.9076	0.9165	0.9165	-0.036 (-3.74%)	4,063,104
26 Oct 2005	CNY	0.9788	0.9788	0.9365	0.9521	0.9521	-0.042 (-4.25%)	4,383,185
25 Oct 2005	CNY	0.981	0.9966	0.9699	0.9944	0.9944	+0.011 (+1.14%)	5,440,360
24 Oct 2005	CNY	0.9476	0.9899	0.9476	0.9832	0.9832	+0.027 (+2.79%)	2,874,457
21 Oct 2005	CNY	0.9499	0.9632	0.9387	0.9565	0.9565	+0.007 (+0.69%)	2,757,631
20 Oct 2005	CNY	0.9521	0.9654	0.9298	0.9499	0.9499	-0.02 (-2.06%)	3,893,632
19 Oct 2005	CNY	1.0122	1.0166	0.9677	0.9699	0.9699	-0.042 (-4.18%)	3,273,100
18 Oct 2005	CNY	0.981	1.0144	0.981	1.0122	1.0122	+0.013 (+1.34%)	4,341,347
17 Oct 2005	CNY	0.9921	0.9988	0.9721	0.9988	0.9988	-0.002 (-0.22%)	3,240,360
14 Oct 2005	CNY	1.001	1.0033	0.9855	1.001	1.001	-0.002 (-0.23%)	2,955,235
13 Oct 2005	CNY	1.021	1.0277	0.9966	1.0033	1.0033	-0.011 (-1.09%)	4,431,416
12 Oct 2005	CNY	1.0188	1.0455	1.001	1.0144	1.0144	-0.011 (-1.08%)	7,295,993
11 Oct 2005	CNY	0.9632	1.0299	0.9588	1.0255	1.0255	+0.058 (+5.97%)	10,044,944
10 Oct 2005	CNY	0.981	0.9944	0.9632	0.9677	0.9677	-0.024 (-2.46%)	3,135,770
30 Sep 2005	CNY	0.9543	0.9966	0.9387	0.9921	0.9921	+0.036 (+3.72%)	9,769,439
29 Sep 2005	CNY	0.9298	0.9677	0.9298	0.9565	0.9565	+0.049 (+5.39%)	9,420,946
28 Sep 2005	CNY	0.9187	0.9276	0.9032	0.9076	0.9076	-0.016 (-1.69%)	1,986,418
27 Sep 2005	CNY	0.8987	0.9276	0.8765	0.9232	0.9232	+0.02 (+2.21%)	4,309,865
26 Sep 2005	CNY	0.8787	0.9098	0.8787	0.9032	0.9032	+0.011 (+1.26%)	2,256,313
23 Sep 2005	CNY	0.9209	0.9298	0.8898	0.892	0.892	-0.029 (-3.14%)	2,620,386
22 Sep 2005	CNY	0.9699	0.9766	0.912	0.9209	0.9209	-0.056 (-5.70%)	4,466,179
21 Sep 2005	CNY	0.9743	0.9966	0.9632	0.9766	0.9766	-0.002 (-0.22%)	3,940,051
20 Sep 2005	CNY	0.9944	1.001	0.9721	0.9788	0.9788	-0.016 (-1.57%)	3,788,278
19 Sep 2005	CNY	0.9899	0.9966	0.9788	0.9944	0.9944	+0.009 (+0.90%)	3,163,026
16 Sep 2005	CNY	1.001	1.001	0.9743	0.9855	0.9855	-0.015 (-1.55%)	3,803,670
15 Sep 2005	CNY	0.981	1.0299	0.9677	1.001	1.001	+0.02 (+2.04%)	8,757,762
14 Sep 2005	CNY	1.001	1.001	0.9699	0.981	0.981	-0.013 (-1.35%)	7,119,774
13 Sep 2005	CNY	0.9743	0.9988	0.9521	0.9944	0.9944	+0.011 (+1.14%)	14,779,077
12 Sep 2005	CNY	0.8987	0.9832	0.892	0.9832	0.9832	+0.089 (+9.94%)	18,034,996