Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.990	11.490	10.840	11.370	11.370	23,299,600
2026-01-20	11.190	11.470	11.010	11.110	11.110	19,108,400
2026-01-19	11.130	11.470	11.080	11.160	11.160	19,284,910
2026-01-16	11.480	11.590	11.180	11.180	11.180	25,768,709
2026-01-15	11.300	11.840	11.300	11.590	11.590	33,173,821
2026-01-14	11.120	11.900	11.120	11.360	11.360	43,905,855
2026-01-13	12.140	12.230	11.260	11.280	11.280	42,259,003
2026-01-12	11.850	11.980	11.310	11.950	11.950	47,227,677
2026-01-09	11.120	12.050	10.960	11.670	11.670	43,092,860
2026-01-08	11.020	11.250	10.960	11.100	11.100	12,115,802
2026-01-07	11.090	11.250	11.030	11.080	11.080	15,101,730
2026-01-06	10.900	11.110	10.860	11.090	11.090	14,784,257
2026-01-05	10.930	11.040	10.720	10.910	10.910	13,355,026
2025-12-31	10.870	10.980	10.580	10.890	10.890	14,651,442
2025-12-30	11.080	11.160	10.830	10.900	10.900	15,580,950
2025-12-29	11.240	11.470	11.020	11.160	11.160	16,023,558
2025-12-26	11.210	11.530	11.080	11.220	11.220	20,914,455
2025-12-25	11.460	11.470	11.170	11.190	11.190	21,256,374
2025-12-24	11.260	11.590	11.150	11.480	11.480	37,572,146
2025-12-23	10.880	11.620	10.850	11.290	11.290	50,475,419
2025-12-22	10.440	11.040	10.310	10.760	10.760	27,730,249
2025-12-19	10.270	10.770	10.270	10.480	10.480	25,605,595
2025-12-18	10.390	11.100	10.050	10.320	10.320	44,972,702
2025-12-17	9.500	9.700	9.400	9.630	9.630	6,867,570
2025-12-16	9.820	9.820	9.480	9.500	9.500	7,924,063
2025-12-15	9.810	9.950	9.760	9.820	9.820	6,196,391
2025-12-12	9.970	10.040	9.880	9.920	9.920	6,692,280
2025-12-11	10.180	10.190	9.970	9.970	9.970	6,856,272
2025-12-10	10.210	10.300	10.020	10.180	10.180	6,469,405
2025-12-09	10.190	10.370	10.100	10.210	10.210	11,298,799
2025-12-08	10.150	10.270	10.090	10.130	10.130	6,265,740
2025-12-05	9.950	10.210	9.920	10.140	10.140	5,169,174
2025-12-04	10.100	10.100	9.770	9.990	9.990	7,659,474
2025-12-03	10.430	10.430	9.990	10.070	10.070	9,806,601
2025-12-02	10.260	10.420	10.200	10.330	10.330	8,212,190
2025-12-01	10.490	10.560	10.250	10.310	10.310	10,349,690
2025-11-28	10.340	10.600	10.240	10.460	10.460	14,072,963
2025-11-27	10.100	10.700	10.030	10.310	10.310	18,740,997
2025-11-26	10.170	10.200	10.020	10.080	10.080	7,089,995
2025-11-25	10.260	10.380	10.150	10.190	10.190	9,349,203
2025-11-24	9.900	10.330	9.780	10.200	10.200	12,188,404
2025-11-21	10.420	10.560	9.800	9.800	9.800	16,705,797
2025-11-20	10.730	10.950	10.540	10.580	10.580	9,275,619
2025-11-19	10.990	11.070	10.530	10.720	10.720	13,568,127
2025-11-18	11.490	11.560	10.870	10.960	10.960	20,634,762
2025-11-17	11.140	11.520	11.040	11.410	11.410	23,951,398
2025-11-14	11.020	11.390	11.020	11.120	11.120	15,429,660
2025-11-13	10.950	11.350	10.920	11.160	11.160	21,162,928
2025-11-12	11.010	11.090	10.880	10.940	10.940	10,719,903
2025-11-11	11.110	11.200	11.030	11.070	11.070	12,389,340
2025-11-10	11.310	11.430	11.020	11.160	11.160	15,076,187
2025-11-07	10.970	11.270	10.820	11.110	11.110	19,699,092
2025-11-06	11.100	11.220	10.810	10.980	10.980	14,250,868
2025-11-05	10.810	11.130	10.760	10.970	10.970	13,043,281
2025-11-04	11.050	11.230	10.870	10.910	10.910	14,435,674
2025-11-03	11.050	11.150	10.650	11.070	11.070	19,412,606
2025-10-31	11.180	11.490	10.960	11.030	11.030	24,099,657
2025-10-30	11.270	11.290	10.800	10.880	10.880	25,803,209
2025-10-29	11.250	11.760	11.160	11.300	11.300	47,112,091
2025-10-28	10.080	11.400	10.030	10.880	10.880	38,378,487

← NewerPage 4 of 5 · 242 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.