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 Sep 2005	CNY	0.9098	0.9209	0.8943	0.8943	0.8943	-0.015 (-1.70%)	1,806,970
8 Sep 2005	CNY	0.912	0.9232	0.8943	0.9098	0.9098	+0.002 (+0.24%)	3,197,978
7 Sep 2005	CNY	0.8787	0.9076	0.8742	0.9076	0.9076	+0.029 (+3.29%)	3,353,433
6 Sep 2005	CNY	0.9187	0.9276	0.8765	0.8787	0.8787	-0.038 (-4.12%)	3,829,644
5 Sep 2005	CNY	0.9009	0.9165	0.8987	0.9165	0.9165	+0.02 (+2.23%)	3,074,484
2 Sep 2005	CNY	0.8987	0.9187	0.8898	0.8965	0.8965	-0.002 (-0.24%)	4,223,639
1 Sep 2005	CNY	0.8631	0.9098	0.8631	0.8987	0.8987	+0.036 (+4.12%)	6,392,890
31 Aug 2005	CNY	0.8409	0.8653	0.8386	0.8631	0.8631	+0.02 (+2.37%)	1,609,843
30 Aug 2005	CNY	0.8475	0.8542	0.8409	0.8431	0.8431	-0.004 (-0.52%)	908,520
29 Aug 2005	CNY	0.8631	0.872	0.8386	0.8475	0.8475	-0.018 (-2.06%)	1,751,407
26 Aug 2005	CNY	0.8631	0.8876	0.8587	0.8653	0.8653	+0.004 (+0.51%)	3,636,418
25 Aug 2005	CNY	0.8431	0.8631	0.8409	0.8609	0.8609	+0.02 (+2.38%)	2,028,998
24 Aug 2005	CNY	0.8431	0.852	0.832	0.8409	0.8409	+0.009 (+1.07%)	1,487,527
23 Aug 2005	CNY	0.8409	0.8498	0.8275	0.832	0.832	-0.02 (-2.35%)	1,395,336
22 Aug 2005	CNY	0.8342	0.8609	0.832	0.852	0.852	+0.011 (+1.32%)	1,655,282
19 Aug 2005	CNY	0.8342	0.8564	0.8231	0.8409	0.8409	0.0 (0.0%)	3,452,467
18 Aug 2005	CNY	0.872	0.9009	0.8364	0.8409	0.8409	-0.031 (-3.57%)	6,257,228
17 Aug 2005	CNY	0.8564	0.8742	0.832	0.872	0.872	+0.009 (+1.03%)	4,062,259
16 Aug 2005	CNY	0.8631	0.8742	0.8409	0.8631	0.8631	0.0 (0.0%)	4,026,466
15 Aug 2005	CNY	0.8342	0.872	0.8253	0.8631	0.8631	+0.027 (+3.19%)	3,832,638
12 Aug 2005	CNY	0.8431	0.8809	0.832	0.8364	0.8364	-0.002 (-0.26%)	6,549,393
11 Aug 2005	CNY	0.8431	0.8453	0.8208	0.8386	0.8386	0.0 (0.0%)	4,413,579
10 Aug 2005	CNY	0.8342	0.8453	0.8119	0.8386	0.8386	+0.038 (+4.72%)	6,162,604
9 Aug 2005	CNY	0.7964	0.8008	0.7808	0.8008	0.8008	0.0 (0.0%)	3,407,657
8 Aug 2005	CNY	0.8053	0.8119	0.7919	0.8008	0.8008	-0.002 (-0.27%)	3,731,505
5 Aug 2005	CNY	0.7786	0.8142	0.7764	0.803	0.803	+0.018 (+2.25%)	4,085,316
4 Aug 2005	CNY	0.7964	0.8208	0.7808	0.7853	0.7853	+0.004 (+0.58%)	10,026,495
3 Aug 2005	CNY	0.7452	0.8008	0.7319	0.7808	0.7808	+0.036 (+4.78%)	6,941,189
2 Aug 2005	CNY	0.7319	0.7452	0.7274	0.7452	0.7452	+0.013 (+1.82%)	2,077,571
1 Aug 2005	CNY	0.7452	0.7452	0.7252	0.7319	0.7319	-0.011 (-1.49%)	1,655,381