Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.380	23.980	21.900	22.380	17.105	18,940,558
2022-08-04	22.880	23.510	22.570	23.150	17.693	16,803,550
2022-08-03	24.000	24.990	22.490	22.690	17.342	23,513,564
2022-08-02	24.400	25.080	23.690	23.860	18.236	20,380,568
2022-08-01	22.920	25.180	22.600	24.700	18.878	21,341,560
2022-07-29	22.720	23.250	22.420	22.900	17.502	14,228,461
2022-07-28	22.430	22.860	21.510	22.850	17.464	15,730,995
2022-07-27	20.800	22.350	20.610	22.220	16.982	14,656,401
2022-07-26	20.490	21.100	20.250	20.830	15.920	12,672,874
2022-07-25	20.260	20.950	20.000	20.520	15.683	18,645,914
2022-07-22	19.700	20.320	19.330	19.960	15.255	14,543,655
2022-07-21	19.960	20.160	19.580	19.630	15.003	14,302,034
2022-07-20	20.480	20.640	19.810	20.080	15.347	12,905,701
2022-07-19	20.600	20.910	20.190	20.480	15.652	11,188,680
2022-07-18	20.020	20.660	19.780	20.620	15.759	18,418,944
2022-07-15	19.700	20.580	19.680	19.880	15.194	22,645,142
2022-07-14	18.600	19.970	18.300	19.810	15.140	23,062,188
2022-07-13	17.960	18.950	17.500	18.680	14.277	21,353,312
2022-07-12	18.050	18.210	17.300	17.750	13.566	20,762,119
2022-07-11	18.390	18.610	17.590	17.870	13.658	28,179,229
2022-07-08	18.850	19.350	18.300	18.400	14.063	19,017,550
2022-07-07	18.800	19.160	18.510	18.950	14.483	15,498,002
2022-07-06	18.510	19.140	18.260	19.000	14.521	18,604,154
2022-07-05	18.000	19.170	17.860	18.810	14.376	26,430,236
2022-07-04	18.000	18.350	17.590	17.940	13.711	20,182,340
2022-07-01	17.250	18.300	17.250	18.170	13.887	30,023,470
2022-06-30	17.060	17.680	16.910	17.190	13.138	14,745,468
2022-06-29	17.840	18.060	17.100	17.180	13.130	18,488,632
2022-06-28	16.780	18.530	16.720	18.060	13.803	28,721,855
2022-06-27	16.880	17.220	16.040	17.160	13.115	30,788,088
2022-06-24	15.420	17.200	15.180	16.990	12.985	32,135,305
2022-06-23	14.600	15.490	14.490	15.240	11.648	16,395,369
2022-06-22	14.300	14.650	14.220	14.620	11.174	10,584,054
2022-06-21	14.410	14.600	14.160	14.300	10.929	9,223,272
2022-06-20	14.410	14.730	14.350	14.520	11.097	11,477,804
2022-06-17	14.020	14.520	13.980	14.410	11.013	11,293,321
2022-06-16	13.800	14.360	13.800	14.110	10.784	14,349,260
2022-06-15	13.870	14.530	13.750	13.780	10.532	21,974,226
2022-06-14	13.660	13.820	13.400	13.820	10.562	11,139,202
2022-06-13	13.010	13.730	12.970	13.660	10.440	13,856,693
2022-06-10	12.820	13.180	12.800	13.120	10.027	7,883,530
2022-06-09	13.000	13.140	12.700	12.800	9.783	8,354,062
2022-06-08	13.040	13.140	12.550	12.950	9.897	11,412,193
2022-06-07	13.290	13.350	12.930	13.040	9.966	9,520,543
2022-06-06	13.250	13.480	12.900	13.300	10.165	11,894,597
2022-06-02	12.790	13.340	12.580	13.200	10.089	22,998,768
2022-06-01	12.160	12.850	12.030	12.740	9.737	17,527,818
2022-05-31	11.990	12.130	11.850	12.080	9.233	7,856,446
2022-05-30	12.200	12.200	11.750	12.020	9.187	8,525,790
2022-05-27	12.080	12.180	11.800	11.940	9.126	8,482,149
2022-05-26	11.920	12.080	11.800	12.050	9.210	10,979,688
2022-05-25	12.000	12.000	11.580	11.800	9.019	11,362,260
2022-05-24	11.900	12.190	11.720	11.840	9.049	18,043,844
2022-05-23	11.400	11.990	11.230	11.850	9.057	14,533,746
2022-05-20	11.230	11.390	11.150	11.330	8.659	4,930,601
2022-05-19	11.050	11.300	10.980	11.240	8.591	5,214,907
2022-05-18	11.170	11.450	11.000	11.300	8.636	7,077,557
2022-05-17	10.980	11.070	10.830	11.020	8.422	3,744,279
2022-05-16	10.910	11.040	10.800	11.000	8.407	4,641,279
2022-05-13	10.820	11.100	10.800	10.900	8.331	4,550,182

← NewerPage 18 of 21 · 1,220 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.