Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.360 | 7.660 | 7.250 | 7.640 | 7.591 | 24,132,597 |
| 2024-04-29 | 7.050 | 7.440 | 7.020 | 7.340 | 7.293 | 20,896,244 |
| 2024-04-26 | 7.100 | 7.360 | 7.070 | 7.190 | 7.144 | 20,902,200 |
| 2024-04-25 | 6.780 | 7.360 | 6.770 | 7.250 | 7.203 | 23,353,742 |
| 2024-04-24 | 6.680 | 6.850 | 6.520 | 6.850 | 6.806 | 13,664,037 |
| 2024-04-23 | 6.530 | 6.760 | 6.530 | 6.700 | 6.657 | 11,748,508 |
| 2024-04-22 | 6.770 | 6.820 | 6.490 | 6.560 | 6.518 | 14,210,192 |
| 2024-04-19 | 7.030 | 7.130 | 6.710 | 6.810 | 6.766 | 20,411,908 |
| 2024-04-18 | 7.180 | 7.600 | 6.900 | 7.070 | 7.025 | 26,566,554 |
| 2024-04-17 | 6.920 | 7.410 | 6.920 | 7.240 | 7.193 | 23,857,506 |
| 2024-04-16 | 7.530 | 7.790 | 6.500 | 6.700 | 6.657 | 28,665,323 |
| 2024-04-15 | 8.220 | 8.550 | 7.460 | 7.820 | 7.770 | 36,893,426 |
| 2024-04-12 | 8.130 | 8.590 | 7.950 | 8.510 | 8.455 | 42,472,515 |
| 2024-04-11 | 8.110 | 8.830 | 7.950 | 8.300 | 8.247 | 51,816,589 |
| 2024-04-10 | 8.000 | 8.300 | 7.590 | 8.300 | 8.247 | 50,614,603 |
| 2024-04-09 | 7.180 | 8.000 | 7.110 | 8.000 | 7.949 | 38,919,260 |
| 2024-04-08 | 7.600 | 7.860 | 7.180 | 7.220 | 7.174 | 30,572,149 |
| 2024-04-03 | 7.710 | 8.300 | 7.710 | 7.790 | 7.740 | 47,165,305 |
| 2024-04-02 | 6.990 | 8.270 | 6.990 | 7.990 | 7.939 | 58,741,189 |
| 2024-04-01 | 6.900 | 7.070 | 6.810 | 7.020 | 6.975 | 14,886,535 |
| 2024-03-29 | 6.960 | 7.160 | 6.840 | 6.910 | 6.866 | 13,698,213 |
| 2024-03-28 | 6.640 | 7.000 | 6.620 | 7.000 | 6.955 | 24,515,707 |
| 2024-03-27 | 6.580 | 7.370 | 6.550 | 6.730 | 6.687 | 28,381,162 |
| 2024-03-26 | 6.390 | 6.600 | 6.350 | 6.530 | 6.488 | 7,089,137 |
| 2024-03-25 | 6.680 | 6.680 | 6.400 | 6.410 | 6.369 | 7,048,522 |
| 2024-03-22 | 6.880 | 6.890 | 6.630 | 6.700 | 6.657 | 8,755,317 |
| 2024-03-21 | 6.930 | 6.990 | 6.800 | 6.880 | 6.836 | 6,437,968 |
| 2024-03-20 | 6.860 | 6.960 | 6.840 | 6.940 | 6.895 | 6,779,576 |
| 2024-03-19 | 6.850 | 7.010 | 6.820 | 6.900 | 6.856 | 9,676,070 |
| 2024-03-18 | 6.770 | 6.860 | 6.680 | 6.850 | 6.806 | 8,080,103 |
| 2024-03-15 | 6.580 | 6.680 | 6.480 | 6.670 | 6.627 | 6,453,966 |
| 2024-03-14 | 6.580 | 6.720 | 6.460 | 6.590 | 6.548 | 7,500,520 |
| 2024-03-13 | 6.610 | 6.670 | 6.560 | 6.630 | 6.587 | 6,738,984 |
| 2024-03-12 | 6.660 | 6.710 | 6.450 | 6.650 | 6.607 | 11,052,526 |
| 2024-03-11 | 6.220 | 6.650 | 6.220 | 6.650 | 6.607 | 14,782,614 |
| 2024-03-08 | 6.230 | 6.320 | 6.150 | 6.250 | 6.210 | 4,809,368 |
| 2024-03-07 | 6.350 | 6.380 | 6.170 | 6.180 | 6.140 | 6,449,881 |
| 2024-03-06 | 6.210 | 6.360 | 6.160 | 6.280 | 6.240 | 6,521,230 |
| 2024-03-05 | 6.440 | 6.450 | 6.210 | 6.230 | 6.190 | 7,376,931 |
| 2024-03-04 | 6.570 | 6.650 | 6.300 | 6.410 | 6.369 | 9,427,400 |
| 2024-03-01 | 6.570 | 6.740 | 6.440 | 6.560 | 6.518 | 10,835,880 |
| 2024-02-29 | 6.050 | 6.470 | 6.040 | 6.470 | 6.428 | 11,801,832 |
| 2024-02-28 | 6.700 | 6.890 | 6.070 | 6.080 | 6.041 | 19,332,447 |
| 2024-02-27 | 6.490 | 6.640 | 6.390 | 6.640 | 6.597 | 10,000,925 |
| 2024-02-26 | 6.270 | 6.620 | 6.210 | 6.440 | 6.399 | 14,413,447 |
| 2024-02-23 | 6.020 | 6.230 | 5.980 | 6.230 | 6.190 | 10,462,934 |
| 2024-02-22 | 5.810 | 6.020 | 5.800 | 5.980 | 5.942 | 9,359,743 |
| 2024-02-21 | 5.520 | 5.980 | 5.510 | 5.800 | 5.763 | 12,569,897 |
| 2024-02-20 | 5.600 | 5.650 | 5.430 | 5.640 | 5.604 | 8,538,332 |
| 2024-02-19 | 5.400 | 5.750 | 5.400 | 5.630 | 5.594 | 14,224,686 |
| 2024-02-08 | 4.750 | 5.450 | 4.690 | 5.380 | 5.345 | 16,757,542 |
| 2024-02-07 | 4.970 | 5.140 | 4.700 | 4.770 | 4.739 | 15,167,804 |
| 2024-02-06 | 4.370 | 5.120 | 4.370 | 4.970 | 4.938 | 17,458,430 |
| 2024-02-05 | 5.520 | 5.550 | 4.660 | 4.780 | 4.749 | 16,734,846 |
| 2024-02-02 | 5.840 | 5.930 | 5.240 | 5.470 | 5.435 | 11,519,329 |
| 2024-02-01 | 5.820 | 5.950 | 5.630 | 5.820 | 5.783 | 9,369,343 |
| 2024-01-31 | 6.180 | 6.310 | 5.860 | 5.860 | 5.822 | 10,998,211 |
| 2024-01-30 | 6.440 | 6.530 | 6.200 | 6.220 | 6.180 | 6,143,084 |
| 2024-01-29 | 6.780 | 6.880 | 6.550 | 6.550 | 6.508 | 6,300,297 |
| 2024-01-26 | 6.910 | 6.980 | 6.780 | 6.790 | 6.746 | 5,230,450 |
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.