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
16 Jun 2005	CNY	0.8342	0.8409	0.8275	0.8409	0.8409	+0.007 (+0.80%)	805,126
15 Jun 2005	CNY	0.8609	0.8631	0.8297	0.8342	0.8342	-0.029 (-3.35%)	1,000,676
14 Jun 2005	CNY	0.8742	0.8787	0.8609	0.8631	0.8631	-0.011 (-1.27%)	817,034
13 Jun 2005	CNY	0.8587	0.8787	0.8453	0.8742	0.8742	+0.004 (+0.51%)	1,147,981
10 Jun 2005	CNY	0.8876	0.8876	0.8609	0.8698	0.8698	-0.018 (-2.01%)	1,930,724
9 Jun 2005	CNY	0.8965	0.9076	0.8809	0.8876	0.8876	-0.009 (-0.99%)	3,252,372
8 Jun 2005	CNY	0.8386	0.9165	0.8386	0.8965	0.8965	+0.053 (+6.33%)	3,755,884
7 Jun 2005	CNY	0.8498	0.8631	0.8275	0.8431	0.8431	-0.007 (-0.79%)	1,845,361
6 Jun 2005	CNY	0.8297	0.852	0.8119	0.8498	0.8498	+0.013 (+1.60%)	934,993
3 Jun 2005	CNY	0.8186	0.8386	0.8186	0.8364	0.8364	+0.007 (+0.81%)	727,531
2 Jun 2005	CNY	0.8275	0.8342	0.8119	0.8297	0.8297	0.0 (0.0%)	1,186,102
1 Jun 2005	CNY	0.8542	0.8631	0.8253	0.8297	0.8297	-0.031 (-3.62%)	1,672,742
31 May 2005	CNY	0.8653	0.8787	0.8542	0.8609	0.8609	-0.013 (-1.52%)	1,126,996
30 May 2005	CNY	0.8564	0.8765	0.852	0.8742	0.8742	+0.009 (+1.03%)	924,299
27 May 2005	CNY	0.8698	0.8809	0.8542	0.8653	0.8653	-0.004 (-0.52%)	1,417,844
26 May 2005	CNY	0.8542	0.8898	0.8542	0.8698	0.8698	-0.033 (-3.70%)	2,966,393
25 May 2005	CNY	0.8898	0.9254	0.8898	0.9032	0.9032	+0.029 (+3.32%)	13,746,115
24 May 2005	CNY	0.8119	0.8809	0.8008	0.8742	0.8742	+0.073 (+9.17%)	4,500,641
23 May 2005	CNY	0.8253	0.8253	0.8008	0.8008	0.8008	-0.033 (-4.00%)	411,778
20 May 2005	CNY	0.8386	0.8431	0.8275	0.8342	0.8342	-0.007 (-0.80%)	547,090
19 May 2005	CNY	0.8364	0.8475	0.8231	0.8409	0.8409	+0.004 (+0.54%)	615,420
18 May 2005	CNY	0.8364	0.8386	0.8097	0.8364	0.8364	+0.007 (+0.81%)	451,972
17 May 2005	CNY	0.8186	0.8409	0.8186	0.8297	0.8297	+0.02 (+2.47%)	595,195
16 May 2005	CNY	0.8231	0.8297	0.8008	0.8097	0.8097	-0.013 (-1.63%)	418,521
13 May 2005	CNY	0.8208	0.8453	0.803	0.8231	0.8231	+0.016 (+1.93%)	475,208
12 May 2005	CNY	0.7941	0.8208	0.7897	0.8075	0.8075	0.0 (0.0%)	275,248
11 May 2005	CNY	0.7941	0.8186	0.7919	0.8075	0.8075	-0.004 (-0.54%)	301,191
10 May 2005	CNY	0.8186	0.8186	0.7786	0.8119	0.8119	-0.007 (-0.82%)	542,725
9 May 2005	CNY	0.8587	0.8587	0.8164	0.8186	0.8186	-0.036 (-4.17%)	396,678
29 Apr 2005	CNY	0.872	0.872	0.8409	0.8542	0.8542	-0.013 (-1.54%)	426,163