Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.770	7.950	7.640	7.810	7.810	24,843,033
2026-07-22	7.920	8.140	7.640	7.740	7.740	35,047,715
2026-07-21	7.620	8.060	6.750	8.060	8.060	53,200,641
2026-07-20	8.770	8.900	7.310	7.460	7.460	55,196,359
2026-07-17	9.400	9.400	8.480	8.590	8.590	36,072,000
2026-07-16	10.020	10.100	9.290	9.390	9.390	33,573,699
2026-07-15	10.890	11.000	10.020	10.150	10.150	26,415,162
2026-07-14	10.620	10.930	10.170	10.730	10.730	28,127,703
2026-07-13	12.000	12.000	10.520	10.590	10.590	40,687,246
2026-07-10	12.430	12.940	11.720	11.770	11.770	40,244,004
2026-07-09	12.530	12.830	11.850	12.410	12.410	31,544,479
2026-07-08	13.400	13.480	12.320	12.480	12.480	38,513,020
2026-07-07	13.730	14.430	13.270	13.340	13.340	34,053,441
2026-07-06	14.410	14.880	13.360	13.660	13.660	39,522,102
2026-07-03	15.310	15.450	14.330	14.350	14.350	45,094,035
2026-07-02	15.950	16.510	15.400	15.490	15.490	39,576,113
2026-07-01	16.010	16.960	16.010	16.560	16.560	61,341,879
2026-06-30	14.390	15.790	14.190	15.640	15.640	56,571,934
2026-06-29	15.180	15.660	14.040	14.110	14.110	71,107,047
2026-06-26	15.880	16.170	15.120	15.410	15.410	49,919,086
2026-06-25	15.320	17.400	14.940	16.180	16.180	68,917,141
2026-06-24	15.380	15.790	14.800	15.320	15.320	52,440,457
2026-06-23	16.380	16.690	15.510	15.700	15.700	55,539,188
2026-06-22	15.500	16.670	15.400	16.590	16.590	77,398,555
2026-06-18	14.700	15.390	14.240	15.200	15.200	66,949,086
2026-06-17	14.320	15.240	14.110	14.720	14.720	74,232,016
2026-06-16	13.580	14.660	13.480	14.380	14.380	69,982,750
2026-06-15	13.720	13.960	13.330	13.820	13.820	60,058,840
2026-06-12	12.590	14.400	12.590	13.190	13.190	76,191,633
2026-06-11	12.540	12.790	12.150	12.310	12.310	42,605,527
2026-06-10	12.080	13.050	12.060	12.460	12.460	56,391,727
2026-06-09	12.180	12.570	11.800	12.180	12.180	69,135,820
2026-06-08	11.700	11.960	11.160	11.280	11.280	38,609,051
2026-06-05	11.600	12.470	10.900	12.030	12.030	60,783,559
2026-06-04	11.350	12.340	11.290	11.750	11.750	52,223,520
2026-06-03	11.350	11.850	11.050	11.460	11.460	36,080,781
2026-06-02	11.400	11.570	10.970	11.400	11.400	27,167,211
2026-06-01	11.360	11.950	11.290	11.300	11.300	31,822,779
2026-05-29	12.370	12.420	11.310	11.430	11.430	47,459,793
2026-05-28	11.900	12.530	11.780	12.360	12.360	51,821,961
2026-05-27	12.620	12.870	11.830	12.070	12.070	55,047,762
2026-05-26	11.880	12.810	11.490	12.590	12.590	61,212,719
2026-05-25	12.690	12.930	11.820	11.920	11.920	46,201,539
2026-05-22	11.510	12.440	11.390	12.370	12.370	55,768,129
2026-05-21	12.100	12.290	11.180	11.280	11.280	34,729,871
2026-05-20	11.880	12.250	11.490	12.060	12.060	30,855,330
2026-05-19	11.650	12.000	11.500	11.920	11.920	24,958,010
2026-05-18	11.650	12.060	11.340	11.640	11.640	26,710,779
2026-05-15	11.890	12.430	11.590	11.720	11.720	31,814,020
2026-05-14	12.400	12.400	11.790	11.790	11.790	32,505,471
2026-05-13	11.970	12.530	11.830	12.280	12.280	45,620,406
2026-05-12	12.210	12.260	11.870	12.000	12.000	31,635,801
2026-05-11	11.980	12.560	11.790	12.350	12.350	48,665,660
2026-05-08	11.940	11.990	11.600	11.700	11.700	34,879,160
2026-05-07	12.200	12.390	11.940	12.050	12.050	38,381,238
2026-05-06	11.600	11.970	11.560	11.910	11.910	26,777,881
2026-04-30	12.160	12.260	11.610	11.650	11.650	30,479,811
2026-04-29	11.670	12.230	11.360	11.990	11.990	55,925,609
2026-04-28	10.360	11.970	10.310	11.790	11.790	85,763,195
2026-04-27	10.040	10.530	9.950	10.430	10.430	17,759,020

← NewerPage 2 of 2 · 120 trading days

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.