Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.430	11.520	11.280	11.340	8.667	4,400,623
2022-02-09	11.700	11.850	11.270	11.390	8.705	7,155,601
2022-02-08	11.000	11.410	10.940	11.390	8.705	7,413,144
2022-02-07	10.890	11.140	10.830	11.020	8.422	7,519,701
2022-01-28	10.420	10.830	10.320	10.690	8.170	7,538,531
2022-01-27	10.580	10.830	10.330	10.360	7.918	5,623,211
2022-01-26	10.500	10.730	10.300	10.590	8.094	6,637,957
2022-01-25	10.880	10.990	10.400	10.440	7.979	7,979,127
2022-01-24	10.800	11.020	10.560	10.930	8.354	8,387,399
2022-01-21	11.010	11.240	10.780	10.810	8.262	6,959,641
2022-01-20	11.270	11.490	10.960	11.010	8.415	9,119,834
2022-01-19	11.380	11.580	11.090	11.230	8.583	8,077,290
2022-01-18	11.580	11.590	11.280	11.380	8.698	9,212,495
2022-01-17	11.630	11.860	11.500	11.530	8.812	11,386,185
2022-01-14	11.580	12.050	11.400	11.690	8.934	11,832,610
2022-01-13	11.990	12.100	11.720	11.910	9.103	8,975,570
2022-01-12	11.740	12.240	11.680	11.990	9.164	15,135,130
2022-01-11	11.920	12.110	11.600	11.690	8.934	9,380,761
2022-01-10	11.870	12.150	11.680	11.990	9.164	7,604,786
2022-01-07	12.800	13.110	11.900	11.940	9.126	21,318,456
2022-01-06	12.930	13.350	12.710	12.880	9.844	12,241,099
2022-01-05	12.900	13.180	12.550	13.130	10.035	12,224,010
2022-01-04	13.710	14.000	12.700	12.860	9.829	19,058,666
2021-12-31	13.770	14.330	13.600	13.660	10.440	11,295,992
2021-12-30	14.370	14.390	13.760	13.830	10.570	10,673,884
2021-12-29	13.950	14.890	13.950	14.390	10.998	13,545,707
2021-12-28	13.840	13.990	13.550	13.950	10.662	7,143,344
2021-12-27	14.210	14.400	13.560	13.820	10.562	12,025,663
2021-12-24	15.280	15.290	13.970	14.050	10.738	21,250,188
2021-12-23	14.860	15.440	14.740	15.300	11.694	22,333,382
2021-12-22	14.280	15.090	14.010	14.870	11.365	21,174,842
2021-12-21	14.150	14.310	13.710	14.140	10.807	16,166,319
2021-12-20	15.200	15.550	13.700	13.850	10.585	25,172,422
2021-12-17	13.630	14.590	13.320	14.140	10.807	32,666,550
2021-12-16	12.530	13.630	12.480	13.580	10.379	20,507,002
2021-12-15	12.810	12.880	12.440	12.630	9.653	8,172,398
2021-12-14	12.970	13.100	12.680	12.710	9.714	10,864,284
2021-12-13	13.190	13.320	12.860	12.970	9.913	13,552,025
2021-12-10	13.090	13.390	12.940	13.250	10.127	11,503,862
2021-12-09	12.830	13.410	12.300	13.290	10.157	20,522,505
2021-12-08	12.510	12.980	12.460	12.900	9.859	14,250,398
2021-12-07	13.410	13.650	12.340	12.540	9.584	26,645,892
2021-12-06	14.360	14.400	13.400	13.410	10.249	23,508,498
2021-12-03	14.330	14.710	14.080	14.290	10.922	23,802,025
2021-12-02	13.930	14.880	13.600	14.380	10.990	39,891,464
2021-12-01	13.470	13.880	13.330	13.480	10.303	15,538,328
2021-11-30	13.850	14.000	13.290	13.460	10.287	24,382,813
2021-11-29	12.310	14.500	12.300	13.650	10.432	40,545,622
2021-11-26	12.030	12.700	11.920	12.580	9.615	21,970,617
2021-11-25	11.960	12.190	11.800	11.990	9.164	13,579,260
2021-11-24	12.550	12.630	11.910	12.060	9.217	24,458,500
2021-11-23	12.550	12.840	12.360	12.650	9.668	17,801,271
2021-11-22	12.570	12.930	12.420	12.690	9.699	27,851,865
2021-11-19	11.700	13.180	11.620	12.920	9.875	46,342,790
2021-11-18	11.290	11.860	10.950	11.820	9.034	29,885,251
2021-11-17	11.150	11.380	10.900	11.310	8.644	11,663,264
2021-11-16	11.650	11.650	11.050	11.110	8.491	19,245,240
2021-11-15	11.600	11.680	11.250	11.610	8.873	18,993,292
2021-11-12	11.480	11.740	11.240	11.500	8.789	17,173,455
2021-11-11	10.890	11.500	10.780	11.440	8.743	26,314,553

← NewerPage 20 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.