Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.100	19.180	18.850	19.000	14.521	8,168,097
2023-02-03	19.490	19.520	18.900	19.200	14.674	11,296,649
2023-02-02	19.660	19.850	19.430	19.540	14.934	11,955,850
2023-02-01	19.250	19.690	19.160	19.660	15.026	12,009,800
2023-01-31	19.100	19.400	19.040	19.250	14.712	8,671,585
2023-01-30	19.380	19.950	19.200	19.290	14.743	15,092,513
2023-01-20	18.280	19.320	18.270	18.980	14.506	15,109,582
2023-01-19	18.520	18.650	18.060	18.270	13.963	9,653,957
2023-01-18	18.790	19.100	18.540	18.670	14.269	14,288,732
2023-01-17	18.380	18.650	18.220	18.360	14.032	5,576,847
2023-01-16	18.160	18.570	18.060	18.260	13.956	8,061,258
2023-01-13	18.600	18.860	18.200	18.320	14.002	7,117,210
2023-01-12	18.600	19.070	18.450	18.470	14.116	9,611,322
2023-01-11	19.400	19.460	18.710	18.750	14.330	11,251,522
2023-01-10	18.800	19.500	18.680	19.450	14.865	16,813,642
2023-01-09	19.180	19.260	18.490	18.990	14.514	13,314,674
2023-01-06	18.330	19.050	18.300	18.720	14.307	12,683,999
2023-01-05	17.950	18.880	17.870	18.570	14.193	14,944,386
2023-01-04	18.250	18.340	17.810	18.000	13.757	9,738,439
2023-01-03	17.480	18.460	17.410	18.350	14.025	11,831,062
2022-12-30	17.980	18.120	17.470	17.500	13.375	8,363,157
2022-12-29	17.710	18.080	17.620	17.770	13.581	7,477,126
2022-12-28	18.230	18.420	17.830	17.900	13.681	10,036,464
2022-12-27	18.640	18.870	17.950	18.590	14.208	16,601,540
2022-12-26	17.700	18.700	17.620	18.640	14.246	16,031,821
2022-12-23	18.760	18.950	17.330	17.740	13.558	21,797,729
2022-12-22	19.500	19.980	19.000	19.070	14.575	11,903,222
2022-12-21	19.230	19.570	18.740	19.420	14.842	11,174,438
2022-12-20	19.250	19.560	18.750	19.420	14.842	11,336,618
2022-12-19	18.700	20.180	18.700	19.380	14.812	17,199,418
2022-12-16	19.510	19.630	18.680	18.690	14.284	15,577,117
2022-12-15	19.280	19.840	18.920	19.810	15.140	13,840,984
2022-12-14	19.600	20.120	19.300	19.410	14.835	12,604,174
2022-12-13	20.000	20.590	19.530	19.800	15.133	17,652,680
2022-12-12	20.910	20.990	20.040	20.170	15.416	18,767,864
2022-12-09	21.010	21.770	20.770	20.910	15.981	19,189,582
2022-12-08	21.400	22.130	21.000	21.180	16.188	19,962,416
2022-12-07	21.810	22.860	21.600	21.900	16.738	28,992,445
2022-12-06	22.210	22.210	20.950	21.680	16.570	22,985,532
2022-12-05	22.000	22.880	21.390	22.420	17.135	30,716,627
2022-12-02	21.060	22.310	20.870	21.850	16.700	35,696,748
2022-12-01	20.300	21.690	20.210	21.110	16.134	35,293,936
2022-11-30	20.190	20.930	19.690	20.370	15.568	26,674,407
2022-11-29	20.350	20.850	19.920	20.210	15.446	21,343,470
2022-11-28	20.220	20.720	20.000	20.430	15.614	15,357,990
2022-11-25	21.400	21.680	20.490	20.620	15.759	27,131,286
2022-11-24	20.680	22.300	20.180	21.890	16.730	47,070,036
2022-11-23	21.270	21.270	19.630	20.570	15.721	33,136,324
2022-11-22	21.800	22.380	21.030	21.260	16.249	39,519,658
2022-11-21	20.260	21.700	20.180	21.450	16.394	29,759,423
2022-11-18	21.160	21.280	20.180	20.390	15.584	22,632,949
2022-11-17	20.720	21.380	20.300	20.990	16.042	31,678,619
2022-11-16	20.990	21.880	20.260	20.700	15.821	49,556,811
2022-11-15	16.900	20.340	16.780	20.340	15.546	54,968,097
2022-11-14	17.070	17.220	16.900	16.950	12.955	10,827,371
2022-11-11	17.520	17.710	17.150	17.250	13.184	11,981,944
2022-11-10	17.860	17.880	17.050	17.080	13.054	17,664,336
2022-11-09	18.100	18.420	17.840	17.930	13.704	12,272,353
2022-11-08	19.000	19.160	18.070	18.220	13.925	19,219,870
2022-11-07	18.980	19.540	18.790	19.170	14.651	19,841,805

← NewerPage 16 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.