Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.100	19.100	17.880	18.990	14.514	21,841,314
2022-11-03	17.830	18.480	17.740	18.080	13.818	12,553,715
2022-11-02	17.510	18.350	17.400	18.100	13.834	17,633,720
2022-11-01	17.450	18.190	17.410	17.950	13.719	16,550,396
2022-10-31	17.710	17.930	17.110	17.420	13.314	15,032,102
2022-10-28	18.910	19.470	17.690	17.720	13.543	28,273,152
2022-10-27	20.790	21.620	19.390	19.400	14.827	28,466,055
2022-10-26	20.700	21.150	20.220	20.780	15.882	24,770,404
2022-10-25	19.620	20.780	19.010	20.650	15.782	26,621,281
2022-10-24	19.510	20.310	19.290	19.860	15.179	27,207,198
2022-10-21	19.460	19.930	19.000	19.200	14.674	17,910,240
2022-10-20	19.670	19.930	18.760	19.530	14.926	19,063,057
2022-10-19	19.770	20.550	19.580	19.790	15.125	30,071,925
2022-10-18	19.000	20.600	18.720	19.980	15.270	39,038,517
2022-10-17	19.060	19.120	18.300	18.880	14.430	24,485,916
2022-10-14	19.250	19.520	18.780	19.460	14.873	20,316,143
2022-10-13	19.300	20.000	19.010	19.130	14.621	24,202,974
2022-10-12	18.570	19.760	18.330	19.700	15.056	28,782,222
2022-10-11	16.630	19.200	16.510	18.660	14.261	29,480,440
2022-10-10	16.690	16.840	16.000	16.300	12.458	9,067,966
2022-09-30	17.360	17.360	16.600	16.690	12.756	8,409,631
2022-09-29	17.170	17.440	16.920	17.290	13.214	10,657,826
2022-09-28	18.000	18.180	17.010	17.090	13.062	15,878,686
2022-09-27	18.150	18.720	17.710	18.180	13.895	12,868,966
2022-09-26	17.910	18.800	17.900	18.200	13.910	16,685,154
2022-09-23	18.840	19.170	17.780	18.110	13.841	22,894,914
2022-09-22	19.100	19.700	18.520	19.100	14.598	30,590,184
2022-09-21	18.250	19.390	18.120	18.600	14.216	20,836,372
2022-09-20	17.370	18.650	17.370	18.300	13.986	17,033,823
2022-09-19	17.900	18.390	17.070	17.290	13.214	17,402,964
2022-09-16	16.730	17.700	16.620	17.210	13.153	13,377,247
2022-09-15	17.500	17.630	16.210	16.800	12.840	18,269,981
2022-09-14	18.110	18.460	17.780	18.030	13.780	9,286,891
2022-09-13	18.550	18.750	18.230	18.490	14.132	7,514,409
2022-09-09	19.110	19.150	18.180	18.390	14.055	8,887,274
2022-09-08	20.010	20.530	18.850	18.930	14.468	12,863,903
2022-09-07	18.900	20.720	18.900	19.980	15.270	19,946,823
2022-09-06	18.610	19.070	18.000	19.020	14.537	11,020,933
2022-09-05	18.620	19.040	18.220	18.410	14.070	7,411,540
2022-09-02	18.180	19.110	18.020	18.510	14.147	9,957,654
2022-09-01	18.420	18.750	18.030	18.100	13.834	10,096,599
2022-08-31	19.630	20.090	18.320	18.440	14.093	18,140,627
2022-08-30	20.600	20.650	19.820	20.010	15.293	9,715,537
2022-08-29	19.900	21.000	19.460	20.600	15.744	13,115,206
2022-08-26	20.760	20.800	19.940	19.980	15.270	9,799,107
2022-08-25	21.010	21.420	20.150	20.620	15.759	10,469,033
2022-08-24	22.350	22.400	20.740	21.000	16.050	15,859,915
2022-08-23	23.010	23.630	21.780	22.060	16.860	18,201,155
2022-08-22	21.370	23.150	21.370	23.000	17.578	13,550,927
2022-08-19	22.760	23.080	21.420	21.430	16.379	14,814,403
2022-08-18	22.090	23.100	22.090	22.860	17.471	12,937,321
2022-08-17	23.280	23.280	21.700	22.210	16.975	17,080,687
2022-08-16	23.510	23.950	22.810	23.150	17.693	10,815,282
2022-08-15	22.670	23.860	22.550	23.380	17.869	11,888,727
2022-08-12	22.540	23.660	22.500	22.890	17.494	12,275,779
2022-08-11	24.500	24.700	22.890	23.000	17.578	16,822,299
2022-08-10	24.950	24.950	24.080	24.340	18.603	13,797,186
2022-08-09	24.170	25.880	24.100	24.660	18.847	29,629,307
2022-08-08	21.710	25.110	21.430	24.480	18.710	32,316,927
2022-08-05	23.380	23.980	21.900	22.380	17.105	18,940,558

← NewerPage 17 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.