Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.810 | 5.850 | 5.660 | 5.670 | 5.670 | 5,591,510 |
| 2024-07-26 | 5.850 | 5.940 | 5.790 | 5.810 | 5.810 | 4,475,670 |
| 2024-07-25 | 5.800 | 5.930 | 5.750 | 5.830 | 5.830 | 4,160,060 |
| 2024-07-24 | 5.960 | 6.020 | 5.830 | 5.830 | 5.830 | 5,425,980 |
| 2024-07-23 | 5.990 | 6.160 | 5.960 | 5.970 | 5.970 | 6,667,880 |
| 2024-07-22 | 5.980 | 6.030 | 5.910 | 6.000 | 6.000 | 5,730,940 |
| 2024-07-19 | 5.920 | 6.030 | 5.850 | 5.990 | 5.990 | 4,645,382 |
| 2024-07-18 | 6.080 | 6.090 | 5.810 | 6.000 | 6.000 | 6,492,188 |
| 2024-07-17 | 6.070 | 6.120 | 5.970 | 6.110 | 6.110 | 4,772,110 |
| 2024-07-16 | 6.080 | 6.130 | 6.020 | 6.100 | 6.100 | 3,578,210 |
| 2024-07-15 | 6.200 | 6.230 | 6.080 | 6.110 | 6.110 | 2,829,550 |
| 2024-07-12 | 6.260 | 6.290 | 6.110 | 6.140 | 6.140 | 3,813,627 |
| 2024-07-11 | 6.200 | 6.350 | 6.200 | 6.260 | 6.260 | 6,659,550 |
| 2024-07-10 | 6.110 | 6.180 | 6.020 | 6.150 | 6.150 | 4,869,748 |
| 2024-07-09 | 6.050 | 6.170 | 5.900 | 6.140 | 6.140 | 5,587,103 |
| 2024-07-08 | 6.180 | 6.180 | 5.950 | 6.120 | 6.120 | 5,280,300 |
| 2024-07-05 | 6.140 | 6.240 | 6.000 | 6.190 | 6.190 | 2,950,330 |
| 2024-07-04 | 6.300 | 6.360 | 6.110 | 6.140 | 6.140 | 3,586,807 |
| 2024-07-03 | 6.310 | 6.380 | 6.220 | 6.310 | 6.310 | 3,286,740 |
| 2024-07-02 | 6.380 | 6.450 | 6.280 | 6.330 | 6.330 | 3,484,218 |
| 2024-07-01 | 6.280 | 6.400 | 6.210 | 6.370 | 6.370 | 3,700,068 |
| 2024-06-28 | 6.300 | 6.440 | 6.270 | 6.290 | 6.290 | 4,196,838 |
| 2024-06-27 | 6.430 | 6.490 | 6.290 | 6.290 | 6.290 | 4,649,684 |
| 2024-06-26 | 6.200 | 6.490 | 6.100 | 6.470 | 6.470 | 5,915,870 |
| 2024-06-25 | 6.250 | 6.350 | 6.160 | 6.200 | 6.200 | 5,144,526 |
| 2024-06-24 | 6.530 | 6.610 | 6.200 | 6.240 | 6.240 | 9,100,160 |
| 2024-06-21 | 6.710 | 6.830 | 6.600 | 6.660 | 6.660 | 4,934,253 |
| 2024-06-20 | 7.040 | 7.100 | 6.790 | 6.790 | 6.790 | 8,265,668 |
| 2024-06-19 | 6.770 | 7.180 | 6.650 | 7.090 | 7.090 | 12,904,185 |
| 2024-06-18 | 6.690 | 6.780 | 6.650 | 6.750 | 6.750 | 3,870,758 |
| 2024-06-17 | 6.670 | 6.800 | 6.630 | 6.700 | 6.700 | 4,635,500 |
| 2024-06-14 | 6.660 | 6.730 | 6.520 | 6.720 | 6.720 | 4,263,394 |
| 2024-06-13 | 6.800 | 6.850 | 6.630 | 6.670 | 6.670 | 5,604,476 |
| 2024-06-12 | 6.840 | 6.940 | 6.790 | 6.840 | 6.840 | 6,122,390 |
| 2024-06-11 | 6.650 | 6.920 | 6.510 | 6.890 | 6.890 | 7,906,693 |
| 2024-06-07 | 6.560 | 6.700 | 6.560 | 6.650 | 6.650 | 5,371,955 |
| 2024-06-06 | 6.750 | 6.840 | 6.420 | 6.510 | 6.510 | 11,849,940 |
| 2024-06-05 | 6.870 | 6.930 | 6.750 | 6.760 | 6.760 | 6,460,730 |
| 2024-06-04 | 7.330 | 7.330 | 6.660 | 6.860 | 6.860 | 19,319,330 |
| 2024-06-03 | 7.650 | 7.650 | 7.220 | 7.320 | 7.320 | 12,151,302 |
| 2024-05-31 | 7.810 | 7.830 | 7.620 | 7.650 | 7.650 | 8,079,080 |
| 2024-05-30 | 7.710 | 7.880 | 7.670 | 7.830 | 7.830 | 10,651,122 |
| 2024-05-29 | 7.540 | 7.860 | 7.520 | 7.770 | 7.720 | 10,477,526 |
| 2024-05-28 | 7.730 | 7.950 | 7.600 | 7.640 | 7.591 | 11,941,380 |
| 2024-05-27 | 7.400 | 7.860 | 7.300 | 7.840 | 7.790 | 15,435,979 |
| 2024-05-24 | 7.400 | 7.520 | 7.370 | 7.400 | 7.352 | 6,040,569 |
| 2024-05-23 | 7.730 | 7.750 | 7.370 | 7.420 | 7.372 | 14,868,188 |
| 2024-05-22 | 7.710 | 7.870 | 7.670 | 7.790 | 7.740 | 10,099,770 |
| 2024-05-21 | 7.930 | 8.040 | 7.710 | 7.740 | 7.690 | 19,653,695 |
| 2024-05-20 | 7.890 | 8.430 | 7.850 | 8.130 | 8.078 | 27,330,629 |
| 2024-05-17 | 7.850 | 7.850 | 7.480 | 7.720 | 7.670 | 15,590,584 |
| 2024-05-16 | 7.750 | 7.970 | 7.660 | 7.780 | 7.730 | 15,862,059 |
| 2024-05-15 | 7.710 | 7.840 | 7.610 | 7.710 | 7.660 | 11,234,920 |
| 2024-05-14 | 7.760 | 7.890 | 7.680 | 7.710 | 7.660 | 12,258,583 |
| 2024-05-13 | 7.900 | 7.920 | 7.670 | 7.690 | 7.641 | 16,333,194 |
| 2024-05-10 | 8.230 | 8.380 | 7.870 | 7.960 | 7.909 | 32,882,643 |
| 2024-05-09 | 8.460 | 8.970 | 8.290 | 8.310 | 8.257 | 38,666,798 |
| 2024-05-08 | 8.500 | 8.790 | 8.340 | 8.380 | 8.326 | 38,467,277 |
| 2024-05-07 | 8.120 | 8.780 | 8.020 | 8.720 | 8.664 | 47,324,879 |
| 2024-05-06 | 7.790 | 8.430 | 7.530 | 8.200 | 8.147 | 32,320,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.0500 CNY |
| 2020-06-01 | 0.1208 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.