Malion New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.180	9.280	9.100	9.210	9.151	3,835,884
2023-10-31	9.300	9.460	9.190	9.210	9.151	3,574,228
2023-10-30	9.170	9.400	9.160	9.380	9.320	4,650,330
2023-10-27	8.920	9.390	8.910	9.280	9.220	5,745,693
2023-10-26	8.820	9.010	8.710	9.010	8.952	4,795,005
2023-10-25	8.860	9.070	8.810	8.930	8.873	5,519,610
2023-10-24	8.710	8.960	8.630	8.780	8.724	7,150,421
2023-10-23	9.250	9.250	8.540	8.650	8.594	10,121,729
2023-10-20	9.410	9.540	9.150	9.180	9.121	5,053,512
2023-10-19	9.600	9.640	9.400	9.490	9.429	4,942,329
2023-10-18	9.920	9.940	9.620	9.620	9.558	4,672,145
2023-10-17	10.040	10.120	9.910	10.010	9.946	2,535,378
2023-10-16	10.080	10.120	9.870	9.990	9.926	3,725,153
2023-10-13	10.270	10.280	10.020	10.080	10.015	4,102,344
2023-10-12	9.980	10.290	9.970	10.280	10.214	5,627,195
2023-10-11	10.050	10.080	9.940	9.950	9.886	3,422,754
2023-10-10	9.940	10.090	9.930	10.050	9.985	4,209,552
2023-10-09	10.070	10.070	9.850	9.960	9.896	3,224,240
2023-09-28	10.080	10.190	9.980	10.060	9.995	4,850,803
2023-09-27	10.120	10.300	10.050	10.080	10.015	4,301,757
2023-09-26	10.380	10.420	10.090	10.130	10.065	5,116,007
2023-09-25	10.510	10.560	10.370	10.410	10.343	3,309,484
2023-09-22	10.400	10.560	10.370	10.550	10.482	2,462,200
2023-09-21	10.410	10.490	10.310	10.410	10.343	2,269,973
2023-09-20	10.530	10.610	10.390	10.410	10.343	2,519,515
2023-09-19	10.750	10.790	10.470	10.510	10.442	2,738,860
2023-09-18	10.780	10.980	10.600	10.720	10.651	5,724,468
2023-09-15	10.940	11.040	10.810	10.870	10.800	3,298,006
2023-09-14	11.370	11.380	10.890	10.950	10.880	5,951,345
2023-09-13	11.180	11.480	11.110	11.240	11.168	5,615,445
2023-09-12	11.160	11.320	11.140	11.200	11.128	3,243,867
2023-09-11	11.140	11.300	11.020	11.150	11.078	3,169,490
2023-09-08	11.250	11.350	11.120	11.140	11.068	4,098,456
2023-09-07	11.360	11.700	11.260	11.290	11.217	8,213,087
2023-09-06	11.220	11.450	11.180	11.420	11.347	8,821,795
2023-09-05	10.690	11.390	10.610	11.330	11.257	14,001,801
2023-09-04	10.360	10.730	10.340	10.710	10.641	4,544,112
2023-09-01	10.390	10.470	10.280	10.360	10.293	2,427,070
2023-08-31	10.550	10.550	10.340	10.360	10.293	2,862,827
2023-08-30	10.560	10.650	10.410	10.500	10.432	3,012,720
2023-08-29	10.300	10.560	10.180	10.550	10.482	3,924,526
2023-08-28	10.850	10.920	10.210	10.230	10.164	3,628,334
2023-08-25	10.390	10.520	10.200	10.270	10.204	3,404,390
2023-08-24	10.430	10.550	10.270	10.420	10.353	3,037,828
2023-08-23	10.650	10.650	10.290	10.330	10.264	3,794,863
2023-08-22	10.910	11.020	10.440	10.650	10.582	5,906,920
2023-08-21	11.010	11.120	10.880	10.950	10.880	2,714,617
2023-08-18	11.300	11.350	10.930	10.950	10.880	3,476,166
2023-08-17	11.340	11.370	11.160	11.310	11.237	2,943,020
2023-08-16	11.310	11.440	11.060	11.370	11.297	5,252,945
2023-08-15	11.000	11.570	10.980	11.310	11.237	7,005,361
2023-08-14	11.000	11.110	10.810	11.110	11.039	2,163,830
2023-08-11	11.020	11.130	10.890	11.030	10.959	2,772,334
2023-08-10	11.070	11.180	11.040	11.070	10.999	1,763,814
2023-08-09	11.290	11.300	11.050	11.060	10.989	3,405,750
2023-08-08	11.300	11.330	11.150	11.320	11.247	2,190,711
2023-08-07	11.300	11.340	11.140	11.270	11.198	2,190,359
2023-08-04	11.200	11.340	11.170	11.200	11.128	3,668,079
2023-08-03	11.120	11.260	11.110	11.250	11.178	2,214,271
2023-08-02	11.330	11.330	11.060	11.170	11.098	5,780,636

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.