Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.320	10.360	10.000	10.070	10.070	17,704,949
2026-04-23	10.550	10.600	10.280	10.340	10.340	28,025,230
2026-04-22	10.940	11.040	10.700	10.890	10.890	22,532,369
2026-04-21	10.860	10.970	10.570	10.780	10.780	21,197,670
2026-04-20	10.700	11.480	10.640	10.920	10.920	44,467,801
2026-04-17	10.140	10.650	10.080	10.600	10.600	30,508,820
2026-04-16	10.100	10.190	10.010	10.150	10.150	15,949,860
2026-04-15	10.550	10.580	10.020	10.060	10.060	30,806,900
2026-04-14	10.260	11.000	10.000	10.590	10.590	68,616,633
2026-04-13	9.400	10.180	9.330	9.880	9.880	22,310,820
2026-04-10	9.400	9.620	9.330	9.480	9.480	11,802,610
2026-04-09	9.430	9.630	9.280	9.360	9.360	12,479,430
2026-04-08	9.590	9.750	9.380	9.560	9.560	18,711,500
2026-04-07	9.000	9.680	9.000	9.490	9.490	16,335,430
2026-04-03	9.000	9.140	8.870	8.990	8.990	5,142,972
2026-04-02	9.250	9.250	8.910	9.000	9.000	5,894,263
2026-04-01	9.360	9.400	9.170	9.260	9.260	4,891,144
2026-03-31	9.450	9.560	9.150	9.160	9.160	7,381,690
2026-03-30	9.200	9.460	9.190	9.450	9.450	6,325,479
2026-03-27	9.040	9.370	9.010	9.330	9.330	7,352,536
2026-03-26	9.230	9.440	9.100	9.180	9.180	8,090,095
2026-03-25	8.930	9.280	8.890	9.190	9.190	8,735,079
2026-03-24	8.970	8.970	8.550	8.900	8.900	8,953,332
2026-03-23	9.000	9.150	8.560	8.670	8.670	15,656,110
2026-03-20	9.770	9.800	9.220	9.220	9.220	9,902,426
2026-03-19	9.910	9.970	9.620	9.650	9.650	10,897,370
2026-03-18	9.980	10.050	9.890	10.010	10.010	8,868,783
2026-03-17	10.380	10.710	9.960	9.980	9.980	17,336,740
2026-03-16	10.100	10.460	9.930	10.360	10.360	17,758,000
2026-03-13	9.970	10.250	9.970	10.090	10.090	8,743,574
2026-03-12	10.300	10.350	9.960	10.030	10.030	9,875,910
2026-03-11	10.190	10.480	10.190	10.270	10.270	10,568,420
2026-03-10	10.150	10.350	10.050	10.190	10.190	10,245,430
2026-03-09	9.880	9.960	9.610	9.950	9.950	12,517,130
2026-03-06	10.040	10.170	9.970	9.990	9.990	10,155,910
2026-03-05	10.100	10.210	9.950	10.060	10.060	9,918,790
2026-03-04	9.860	10.170	9.850	9.900	9.900	11,776,430
2026-03-03	10.520	10.580	9.960	10.000	10.000	19,484,439
2026-03-02	10.680	10.980	10.410	10.520	10.520	20,185,580
2026-02-27	11.090	11.160	10.900	11.020	11.020	17,559,461
2026-02-26	11.010	11.360	10.900	11.260	11.260	26,714,609
2026-02-25	10.380	11.230	10.350	11.070	11.070	30,634,660
2026-02-24	10.300	10.530	10.240	10.380	10.380	9,326,448
2026-02-13	10.160	10.380	10.140	10.140	10.140	6,894,526
2026-02-12	10.270	10.380	10.150	10.210	10.210	6,969,707
2026-02-11	10.180	10.490	10.140	10.290	10.290	7,892,070
2026-02-10	10.200	10.250	10.120	10.200	10.200	6,608,780
2026-02-09	10.140	10.290	10.060	10.230	10.230	7,893,837
2026-02-06	9.870	10.090	9.750	10.030	10.030	7,771,748
2026-02-05	10.060	10.060	9.870	9.890	9.890	8,226,571
2026-02-04	10.110	10.200	10.010	10.090	10.090	7,208,081
2026-02-03	10.040	10.220	9.990	10.190	10.190	8,686,795
2026-02-02	10.230	10.270	9.910	9.920	9.920	11,622,060
2026-01-30	10.370	10.430	10.040	10.330	10.330	13,931,420
2026-01-29	10.360	10.850	10.280	10.400	10.400	15,204,260
2026-01-28	10.650	10.700	10.390	10.490	10.490	12,796,830
2026-01-27	10.870	10.940	10.360	10.710	10.710	18,132,910
2026-01-26	11.310	11.360	10.860	10.990	10.990	21,436,160
2026-01-23	11.200	11.440	11.170	11.380	11.380	21,201,301
2026-01-22	11.370	11.390	11.120	11.170	11.170	14,504,050

← NewerPage 3 of 21 · 1,212 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.