Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.350	10.430	10.070	10.120	10.120	21,429,253
2025-10-24	10.190	10.590	10.060	10.470	10.470	21,303,810
2025-10-23	9.970	10.070	9.750	9.930	9.930	8,729,987
2025-10-22	9.860	10.250	9.730	9.970	9.970	15,348,530
2025-10-21	9.790	9.860	9.710	9.830	9.830	7,466,000
2025-10-20	9.670	9.890	9.630	9.770	9.770	13,079,260
2025-10-17	9.900	10.000	9.420	9.440	9.440	14,677,496
2025-10-16	10.110	10.200	9.870	9.910	9.910	10,185,715
2025-10-15	10.250	10.270	10.030	10.170	10.170	8,906,645
2025-10-14	10.530	10.630	10.090	10.150	10.150	12,734,595
2025-10-13	10.200	10.590	9.900	10.510	10.510	13,253,415
2025-10-10	10.850	10.860	10.600	10.660	10.660	10,802,938
2025-10-09	11.050	11.090	10.800	10.860	10.860	14,726,634
2025-09-30	11.030	11.070	10.850	10.990	10.990	12,466,790
2025-09-29	10.820	11.120	10.760	11.060	11.060	13,658,003
2025-09-26	10.990	11.140	10.850	10.870	10.870	10,304,108
2025-09-25	11.110	11.180	10.910	10.920	10.920	15,098,961
2025-09-24	10.980	11.250	10.940	11.160	11.160	15,066,808
2025-09-23	11.350	11.390	10.710	11.020	11.020	22,339,219
2025-09-22	10.950	11.250	10.850	11.210	11.210	17,603,103
2025-09-19	11.000	11.070	10.770	10.930	10.930	19,584,730
2025-09-18	10.790	11.420	10.730	10.990	10.990	32,247,176
2025-09-17	10.730	10.840	10.690	10.720	10.720	13,604,204
2025-09-16	10.810	10.930	10.620	10.810	10.810	17,634,294
2025-09-15	10.940	11.030	10.730	10.800	10.800	22,395,758
2025-09-12	11.290	11.350	10.900	10.930	10.930	26,045,517
2025-09-11	11.110	11.350	10.850	11.290	11.290	21,065,629
2025-09-10	11.000	11.320	11.000	11.110	11.110	18,874,739
2025-09-09	10.960	11.670	10.960	11.160	11.160	35,942,463
2025-09-08	10.940	11.090	10.730	11.080	11.080	20,467,361
2025-09-05	10.510	11.180	10.510	10.990	10.990	24,194,418
2025-09-04	10.790	11.020	10.300	10.510	10.510	25,483,102
2025-09-03	11.010	11.150	10.700	10.830	10.830	24,624,488
2025-09-02	11.430	11.430	10.900	11.030	11.030	45,677,951
2025-09-01	13.570	13.800	11.380	11.540	11.540	108,299,619
2025-08-29	13.590	13.880	13.130	13.550	13.550	43,756,484
2025-08-28	13.690	13.840	12.620	13.530	13.530	70,987,643
2025-08-27	12.900	14.300	12.900	13.540	13.540	91,172,000
2025-08-26	12.800	13.590	12.710	13.080	13.080	49,246,882
2025-08-25	12.390	13.140	12.270	12.790	12.790	44,925,057
2025-08-22	12.330	12.390	12.180	12.200	12.200	20,155,888
2025-08-21	12.840	12.930	12.170	12.270	12.270	39,702,537
2025-08-20	12.800	13.080	12.550	12.870	12.870	25,911,766
2025-08-19	13.040	13.270	12.800	12.880	12.880	22,445,571
2025-08-18	13.510	13.740	13.040	13.150	13.150	28,009,306
2025-08-15	12.900	13.380	12.810	13.260	13.260	20,496,128
2025-08-14	13.430	13.430	12.880	12.890	12.890	28,943,607
2025-08-13	13.200	13.980	13.120	13.550	13.550	42,158,695
2025-08-12	13.490	13.500	12.700	13.110	13.110	32,804,456
2025-08-11	13.340	13.620	13.220	13.480	13.480	24,439,063
2025-08-08	13.260	13.520	13.100	13.280	13.280	24,675,548
2025-08-07	13.570	13.790	13.180	13.260	13.260	42,706,683
2025-08-06	13.120	14.640	13.110	13.890	13.890	68,965,268
2025-08-05	14.450	14.480	12.850	13.300	13.300	85,741,270
2025-08-04	12.970	14.260	12.670	14.150	14.150	85,036,925
2025-08-01	12.580	12.750	12.350	12.470	12.470	21,593,687
2025-07-31	11.900	12.750	11.880	12.530	12.530	39,600,879
2025-07-30	12.210	12.340	11.830	11.970	11.970	22,408,730
2025-07-29	11.880	12.270	11.870	12.200	12.200	32,315,238
2025-07-28	11.900	12.190	11.700	11.880	11.880	23,478,085

← NewerPage 5 of 21 · 1,219 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.