Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.660 | 6.920 | 6.590 | 6.910 | 6.866 | 7,653,153 |
| 2024-01-24 | 6.660 | 6.750 | 6.370 | 6.640 | 6.597 | 8,134,737 |
| 2024-01-23 | 6.590 | 6.720 | 6.450 | 6.620 | 6.577 | 6,973,544 |
| 2024-01-22 | 7.050 | 7.050 | 6.470 | 6.590 | 6.548 | 9,500,215 |
| 2024-01-19 | 7.220 | 7.330 | 7.060 | 7.070 | 7.025 | 5,731,916 |
| 2024-01-18 | 7.160 | 7.270 | 7.010 | 7.230 | 7.184 | 9,163,337 |
| 2024-01-17 | 7.420 | 7.430 | 7.170 | 7.170 | 7.124 | 5,107,080 |
| 2024-01-16 | 7.400 | 7.560 | 7.300 | 7.420 | 7.372 | 5,643,077 |
| 2024-01-15 | 7.600 | 7.640 | 7.350 | 7.440 | 7.392 | 10,931,780 |
| 2024-01-12 | 7.600 | 7.880 | 7.500 | 7.640 | 7.591 | 9,293,386 |
| 2024-01-11 | 7.430 | 7.680 | 7.400 | 7.610 | 7.561 | 8,420,828 |
| 2024-01-10 | 7.500 | 7.630 | 7.350 | 7.480 | 7.432 | 6,619,820 |
| 2024-01-09 | 7.550 | 7.780 | 7.470 | 7.500 | 7.452 | 6,574,642 |
| 2024-01-08 | 7.740 | 7.980 | 7.570 | 7.570 | 7.521 | 6,734,799 |
| 2024-01-05 | 7.820 | 8.190 | 7.780 | 7.800 | 7.750 | 11,790,250 |
| 2024-01-04 | 7.980 | 7.980 | 7.830 | 7.850 | 7.800 | 5,177,638 |
| 2024-01-03 | 8.000 | 8.020 | 7.880 | 7.960 | 7.909 | 4,078,557 |
| 2024-01-02 | 8.080 | 8.090 | 7.980 | 8.000 | 7.949 | 6,351,238 |
| 2023-12-29 | 8.030 | 8.170 | 7.970 | 8.090 | 8.038 | 7,513,350 |
| 2023-12-28 | 7.550 | 8.070 | 7.500 | 8.000 | 7.949 | 9,267,076 |
| 2023-12-27 | 7.550 | 7.630 | 7.450 | 7.530 | 7.482 | 4,345,846 |
| 2023-12-26 | 7.650 | 7.660 | 7.500 | 7.530 | 7.482 | 3,971,709 |
| 2023-12-25 | 7.820 | 7.820 | 7.580 | 7.650 | 7.601 | 5,597,758 |
| 2023-12-22 | 7.840 | 7.920 | 7.690 | 7.820 | 7.770 | 5,921,104 |
| 2023-12-21 | 7.710 | 7.860 | 7.640 | 7.800 | 7.750 | 6,786,984 |
| 2023-12-20 | 7.820 | 7.990 | 7.740 | 7.760 | 7.710 | 4,785,291 |
| 2023-12-19 | 7.810 | 7.870 | 7.740 | 7.820 | 7.770 | 4,025,116 |
| 2023-12-18 | 7.980 | 7.980 | 7.790 | 7.810 | 7.760 | 6,000,402 |
| 2023-12-15 | 7.980 | 8.090 | 7.960 | 7.980 | 7.929 | 3,888,150 |
| 2023-12-14 | 8.010 | 8.100 | 7.940 | 7.950 | 7.899 | 4,424,363 |
| 2023-12-13 | 8.110 | 8.120 | 7.990 | 8.000 | 7.949 | 4,150,998 |
| 2023-12-12 | 8.140 | 8.240 | 8.040 | 8.120 | 8.068 | 4,366,445 |
| 2023-12-11 | 8.100 | 8.170 | 7.900 | 8.130 | 8.078 | 5,599,887 |
| 2023-12-08 | 8.150 | 8.270 | 8.070 | 8.080 | 8.028 | 4,618,392 |
| 2023-12-07 | 8.360 | 8.360 | 8.120 | 8.150 | 8.098 | 7,290,621 |
| 2023-12-06 | 8.220 | 8.530 | 8.200 | 8.360 | 8.306 | 7,177,308 |
| 2023-12-05 | 8.400 | 8.520 | 8.220 | 8.220 | 8.167 | 7,537,353 |
| 2023-12-04 | 8.580 | 8.600 | 8.410 | 8.450 | 8.396 | 6,118,540 |
| 2023-12-01 | 8.710 | 8.710 | 8.490 | 8.560 | 8.505 | 6,955,970 |
| 2023-11-30 | 8.940 | 8.940 | 8.650 | 8.710 | 8.654 | 6,470,111 |
| 2023-11-29 | 9.100 | 9.140 | 8.900 | 8.910 | 8.853 | 5,986,790 |
| 2023-11-28 | 8.930 | 9.210 | 8.880 | 9.190 | 9.131 | 6,078,249 |
| 2023-11-27 | 9.030 | 9.070 | 8.860 | 8.920 | 8.863 | 5,446,054 |
| 2023-11-24 | 9.360 | 9.450 | 9.000 | 9.040 | 8.982 | 7,205,232 |
| 2023-11-23 | 9.200 | 9.400 | 9.180 | 9.390 | 9.330 | 4,441,829 |
| 2023-11-22 | 9.360 | 9.460 | 9.130 | 9.200 | 9.141 | 6,731,027 |
| 2023-11-21 | 9.600 | 9.610 | 9.400 | 9.430 | 9.369 | 5,793,414 |
| 2023-11-20 | 9.600 | 9.600 | 9.360 | 9.570 | 9.508 | 5,530,269 |
| 2023-11-17 | 9.330 | 9.550 | 9.310 | 9.500 | 9.439 | 4,752,117 |
| 2023-11-16 | 9.590 | 9.610 | 9.360 | 9.390 | 9.330 | 6,190,480 |
| 2023-11-15 | 9.500 | 9.670 | 9.500 | 9.600 | 9.538 | 5,867,043 |
| 2023-11-14 | 9.480 | 9.520 | 9.370 | 9.440 | 9.379 | 3,305,538 |
| 2023-11-13 | 9.490 | 9.530 | 9.290 | 9.480 | 9.419 | 4,140,257 |
| 2023-11-10 | 9.460 | 9.490 | 9.320 | 9.400 | 9.340 | 3,259,636 |
| 2023-11-09 | 9.500 | 9.590 | 9.380 | 9.470 | 9.409 | 4,371,226 |
| 2023-11-08 | 9.530 | 9.550 | 9.390 | 9.440 | 9.379 | 4,418,597 |
| 2023-11-07 | 9.550 | 9.610 | 9.340 | 9.570 | 9.508 | 4,202,277 |
| 2023-11-06 | 9.250 | 9.550 | 9.240 | 9.520 | 9.459 | 5,020,711 |
| 2023-11-03 | 9.090 | 9.270 | 9.060 | 9.210 | 9.151 | 3,133,374 |
| 2023-11-02 | 9.210 | 9.270 | 9.030 | 9.030 | 8.972 | 3,166,037 |
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.