Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.380	11.490	11.240	11.330	11.257	4,357,996
2023-07-31	11.320	11.440	11.210	11.440	11.366	5,064,241
2023-07-28	11.580	11.580	11.150	11.350	11.277	9,585,499
2023-07-27	11.750	11.880	11.620	11.670	11.595	4,237,452
2023-07-26	12.050	12.070	11.760	11.850	11.774	7,208,124
2023-07-25	12.310	12.420	11.970	12.050	11.973	12,218,138
2023-07-24	11.610	12.320	11.550	12.170	12.092	17,434,106
2023-07-21	11.400	11.560	11.310	11.320	11.247	3,264,452
2023-07-20	11.640	11.830	11.430	11.450	11.376	4,155,360
2023-07-19	11.670	11.970	11.590	11.670	11.595	4,503,013
2023-07-18	11.710	11.780	11.360	11.730	11.655	5,182,361
2023-07-17	11.810	11.870	11.500	11.630	11.555	12,371,886
2023-07-14	12.620	12.840	12.110	12.170	12.092	19,423,556
2023-07-13	12.230	12.360	12.050	12.150	12.072	7,083,675
2023-07-12	12.400	12.440	12.080	12.100	12.022	7,838,679
2023-07-11	12.250	12.500	12.050	12.440	12.360	10,109,466
2023-07-10	12.080	12.440	12.030	12.180	12.102	7,883,103
2023-07-07	12.300	12.400	12.100	12.130	12.052	7,175,846
2023-07-06	12.280	12.440	12.220	12.280	12.201	7,410,962
2023-07-05	12.610	12.700	12.300	12.330	12.251	10,791,394
2023-07-04	12.980	12.980	12.550	12.670	12.589	17,937,508
2023-07-03	13.090	13.380	12.650	12.830	12.747	28,090,868
2023-06-30	12.180	13.110	12.120	12.910	12.827	29,958,806
2023-06-29	12.250	12.530	12.120	12.170	12.092	17,837,699
2023-06-28	11.940	12.680	11.900	12.390	12.310	29,381,465
2023-06-27	10.890	12.470	10.880	12.030	11.953	25,276,806
2023-06-26	10.580	11.070	10.440	10.880	10.810	8,223,707
2023-06-21	10.950	11.050	10.680	10.700	10.631	5,298,789
2023-06-20	11.080	11.260	10.800	10.910	10.840	9,829,884
2023-06-19	11.580	11.660	11.110	11.170	11.098	9,720,508
2023-06-16	11.560	11.780	11.550	11.570	11.496	4,017,245
2023-06-15	11.340	11.650	11.300	11.620	11.545	5,222,135
2023-06-14	11.500	11.550	11.300	11.340	11.267	4,767,128
2023-06-13	11.820	11.840	11.450	11.500	11.426	5,390,791
2023-06-12	11.650	11.860	11.620	11.800	11.724	4,240,944
2023-06-09	11.630	11.850	11.600	11.720	11.645	4,208,624
2023-06-08	11.800	12.090	11.610	11.630	11.555	6,426,588
2023-06-07	11.890	11.950	11.650	11.850	11.774	5,171,743
2023-06-06	12.100	12.150	11.740	11.780	11.704	7,520,588
2023-06-05	11.890	12.260	11.820	12.100	12.022	9,992,036
2023-06-02	11.340	11.950	11.330	11.890	11.814	9,655,157
2023-06-01	11.150	11.530	11.080	11.390	11.317	7,399,668
2023-05-31	11.350	11.360	11.120	11.140	11.068	5,319,539
2023-05-30	11.440	11.440	11.250	11.360	11.287	3,890,038
2023-05-29	11.450	11.580	11.280	11.350	11.277	5,581,536
2023-05-26	11.660	11.830	11.300	11.480	11.406	8,516,006
2023-05-25	11.710	11.980	11.630	11.760	11.684	10,766,319
2023-05-24	11.690	11.860	11.570	11.660	11.585	5,809,352
2023-05-23	11.930	11.950	11.690	11.800	11.724	7,552,823
2023-05-22	11.690	11.930	11.650	11.880	11.804	8,693,589
2023-05-19	11.620	12.040	11.510	11.750	11.674	14,667,389
2023-05-18	11.410	11.560	11.310	11.540	11.466	8,936,068
2023-05-17	11.300	11.500	11.180	11.470	11.396	13,685,573
2023-05-16	10.650	11.570	10.620	11.330	11.257	24,674,950
2023-05-15	10.240	10.780	10.230	10.630	10.562	10,177,885
2023-05-12	10.500	10.600	10.250	10.250	10.184	4,286,911
2023-05-11	10.420	10.650	10.380	10.530	10.462	5,267,737
2023-05-10	10.210	10.610	10.140	10.460	10.393	5,947,700
2023-05-09	10.360	10.390	10.160	10.240	10.174	5,664,008
2023-05-08	10.370	10.490	10.300	10.360	10.293	4,794,949

← NewerPage 14 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.