Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.730	10.920	10.680	10.810	8.262	5,156,404
2022-05-11	10.870	11.110	10.720	10.790	8.247	7,119,404
2022-05-10	10.670	10.900	10.550	10.870	8.308	4,638,270
2022-05-09	10.510	10.830	10.510	10.750	8.216	4,857,271
2022-05-06	10.210	10.740	10.170	10.530	8.048	6,611,930
2022-05-05	10.250	10.650	10.190	10.530	8.048	6,732,661
2022-04-29	10.030	10.390	10.030	10.250	7.834	8,082,851
2022-04-28	9.390	10.470	9.250	10.170	7.773	15,164,896
2022-04-27	8.640	9.470	8.260	9.400	7.184	10,319,266
2022-04-26	9.080	9.150	8.620	8.650	6.611	6,400,290
2022-04-25	9.930	9.930	8.990	9.000	6.879	7,958,970
2022-04-22	10.490	10.500	9.850	9.890	7.559	8,114,406
2022-04-21	10.740	10.930	10.490	10.560	8.071	7,690,672
2022-04-20	11.000	11.070	10.680	10.680	8.163	5,453,552
2022-04-19	10.850	11.230	10.770	10.980	8.392	7,266,844
2022-04-18	11.590	11.670	11.100	11.230	8.583	12,906,907
2022-04-15	10.800	11.220	10.650	11.130	8.506	6,736,925
2022-04-14	11.060	11.170	10.820	10.850	8.293	3,689,302
2022-04-13	11.300	11.320	11.000	11.000	8.407	4,535,018
2022-04-12	11.380	11.420	11.030	11.350	8.675	3,923,660
2022-04-11	11.520	11.710	11.220	11.300	8.636	5,312,937
2022-04-08	11.530	11.720	11.110	11.710	8.950	6,474,851
2022-04-07	11.980	12.000	11.480	11.500	8.789	7,934,798
2022-04-06	11.890	12.070	11.780	12.050	9.210	6,992,889
2022-04-01	11.700	11.840	11.680	11.800	9.019	4,213,571
2022-03-31	11.950	12.080	11.770	11.800	9.019	5,873,112
2022-03-30	12.040	12.200	11.900	12.000	9.171	5,926,004
2022-03-29	11.990	12.360	11.770	12.040	9.202	9,967,436
2022-03-28	11.670	12.000	11.550	12.000	9.171	6,603,896
2022-03-25	11.880	12.250	11.870	11.900	9.095	8,171,800
2022-03-24	11.720	12.140	11.710	11.950	9.133	10,828,499
2022-03-23	12.130	12.270	11.610	11.870	9.072	12,197,829
2022-03-22	11.780	11.870	11.640	11.740	8.973	7,108,205
2022-03-21	11.700	11.900	11.600	11.850	9.057	11,737,619
2022-03-18	11.500	11.730	11.120	11.690	8.934	14,211,596
2022-03-17	11.180	11.670	11.130	11.400	8.713	15,976,750
2022-03-16	10.800	11.160	10.330	11.110	8.491	14,075,285
2022-03-15	11.000	11.200	10.520	10.520	8.040	13,299,374
2022-03-14	11.470	11.800	11.010	11.100	8.484	18,254,341
2022-03-11	11.170	11.780	10.900	11.600	8.866	32,717,752
2022-03-10	12.960	12.960	11.800	12.010	9.179	45,733,390
2022-03-09	11.050	11.160	10.280	10.800	8.254	7,436,523
2022-03-08	11.080	11.350	10.980	11.010	8.415	8,519,508
2022-03-07	11.450	11.530	10.900	11.020	8.422	9,176,458
2022-03-04	11.640	11.890	11.450	11.450	8.751	6,264,908
2022-03-03	11.700	12.080	11.570	11.670	8.919	6,124,144
2022-03-02	11.830	11.920	11.730	11.770	8.996	4,886,583
2022-03-01	11.860	11.960	11.780	11.950	9.133	4,763,939
2022-02-28	11.980	12.050	11.760	11.860	9.064	6,900,341
2022-02-25	11.980	12.180	11.720	11.990	9.164	10,550,846
2022-02-24	11.900	12.230	11.500	11.650	8.904	15,559,884
2022-02-23	11.500	11.950	11.480	11.900	9.095	10,097,219
2022-02-22	11.560	11.680	11.360	11.470	8.766	5,844,787
2022-02-21	11.550	11.660	11.550	11.580	8.850	3,594,890
2022-02-18	11.500	11.610	11.370	11.590	8.858	3,182,439
2022-02-17	11.360	11.670	11.320	11.540	8.820	6,129,090
2022-02-16	11.350	11.530	11.210	11.420	8.728	5,911,932
2022-02-15	11.080	11.450	10.990	11.350	8.675	5,050,623
2022-02-14	11.110	11.370	11.030	11.120	8.499	4,492,684
2022-02-11	11.280	11.400	11.110	11.170	8.537	3,840,733

← NewerPage 19 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.