Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.530	10.700	10.240	10.370	10.303	6,562,507
2023-05-04	10.700	10.930	10.600	10.620	10.552	5,509,086
2023-04-28	10.600	10.780	10.480	10.760	10.691	7,551,268
2023-04-27	10.980	11.040	10.750	10.800	10.731	6,529,427
2023-04-26	10.800	11.090	10.680	11.000	10.929	6,325,458
2023-04-25	14.570	14.580	13.690	13.960	10.669	9,604,487
2023-04-24	14.550	14.650	14.340	14.470	11.059	5,791,289
2023-04-21	14.780	15.140	14.450	14.550	11.120	7,291,433
2023-04-20	15.210	15.270	14.740	14.800	11.311	7,606,961
2023-04-19	15.190	15.280	14.950	15.190	11.609	7,555,520
2023-04-18	15.410	15.500	15.100	15.130	11.564	7,067,970
2023-04-17	15.260	15.620	15.260	15.450	11.808	6,715,815
2023-04-14	15.030	15.410	15.030	15.260	11.663	7,238,008
2023-04-13	15.240	15.400	15.020	15.030	11.487	7,088,849
2023-04-12	15.520	15.620	15.220	15.390	11.762	8,031,013
2023-04-11	15.750	15.750	15.400	15.500	11.846	7,717,288
2023-04-10	15.480	15.840	15.360	15.760	12.045	11,328,245
2023-04-07	15.340	15.690	15.340	15.550	11.885	8,804,759
2023-04-06	15.510	15.660	15.310	15.530	11.869	9,260,387
2023-04-04	16.100	16.110	15.480	15.500	11.846	14,536,397
2023-04-03	15.910	16.290	15.880	16.140	12.336	10,828,327
2023-03-31	15.460	16.470	15.460	16.120	12.320	17,591,870
2023-03-30	15.720	15.780	15.400	15.490	11.839	8,966,529
2023-03-29	15.810	16.050	15.660	15.710	12.007	8,408,702
2023-03-28	16.240	16.460	15.780	15.820	12.091	12,651,814
2023-03-27	16.040	16.240	15.710	16.140	12.336	11,901,221
2023-03-24	16.110	16.300	16.040	16.070	12.282	9,260,546
2023-03-23	16.470	16.470	16.200	16.240	12.412	9,268,122
2023-03-22	16.760	16.960	16.550	16.620	12.702	7,894,070
2023-03-21	16.620	16.860	16.460	16.770	12.817	8,275,972
2023-03-20	16.550	16.840	16.100	16.740	12.794	8,173,939
2023-03-17	16.840	16.870	16.510	16.550	12.649	5,731,902
2023-03-16	17.290	17.290	16.590	16.690	12.756	8,103,113
2023-03-15	17.480	17.690	17.260	17.400	13.299	4,591,250
2023-03-14	17.730	17.840	17.050	17.400	13.299	6,126,932
2023-03-13	17.680	17.840	17.450	17.550	13.413	5,453,440
2023-03-10	18.040	18.110	17.710	17.710	13.535	5,761,835
2023-03-09	18.150	18.500	18.150	18.170	13.887	4,995,784
2023-03-08	18.000	18.230	17.900	18.150	13.872	3,907,649
2023-03-07	18.820	18.820	18.020	18.110	13.841	7,762,708
2023-03-06	18.280	18.960	18.200	18.820	14.384	12,391,046
2023-03-03	17.930	18.260	17.880	18.160	13.879	8,089,676
2023-03-02	18.420	18.510	17.910	17.930	13.704	11,034,020
2023-03-01	18.440	18.620	18.230	18.480	14.124	7,162,684
2023-02-28	18.680	18.770	18.180	18.430	14.086	7,449,033
2023-02-27	18.710	18.940	18.560	18.670	14.269	3,952,013
2023-02-24	18.720	19.080	18.720	18.880	14.430	5,735,407
2023-02-23	18.770	18.980	18.700	18.710	14.300	5,256,916
2023-02-22	18.760	18.820	18.600	18.640	14.246	3,734,848
2023-02-21	18.780	18.900	18.580	18.830	14.391	5,321,488
2023-02-20	18.360	18.820	18.190	18.820	14.384	7,115,602
2023-02-17	19.260	19.290	18.500	18.570	14.193	10,613,313
2023-02-16	19.820	19.980	18.910	18.960	14.491	13,363,327
2023-02-15	20.200	20.200	19.760	19.890	15.202	9,851,401
2023-02-14	20.450	20.480	20.050	20.100	15.362	10,556,742
2023-02-13	20.250	20.600	20.040	20.540	15.698	15,188,803
2023-02-10	20.190	20.320	19.940	20.160	15.408	10,728,513
2023-02-09	20.110	20.450	19.860	20.180	15.423	15,665,140
2023-02-08	19.480	20.600	19.310	20.260	15.484	28,438,449
2023-02-07	18.900	19.500	18.900	19.480	14.888	13,088,398

← NewerPage 15 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.