Malion New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.950	12.100	11.770	11.960	11.960	11,949,345
2025-07-24	12.130	12.150	11.890	11.970	11.970	14,392,904
2025-07-23	12.000	12.380	11.820	12.250	12.250	17,857,199
2025-07-22	12.450	12.700	12.070	12.240	12.240	25,255,606
2025-07-21	11.680	12.280	11.520	12.220	12.220	25,063,334
2025-07-18	12.120	12.380	11.850	11.860	11.860	26,558,330
2025-07-17	11.680	11.950	11.450	11.920	11.920	19,924,984
2025-07-16	11.720	11.940	11.620	11.720	11.720	21,039,015
2025-07-15	11.420	12.290	11.410	11.700	11.700	31,227,389
2025-07-14	11.190	11.470	11.190	11.430	11.430	21,163,412
2025-07-11	11.420	11.520	11.130	11.270	11.270	36,836,124
2025-07-10	11.780	12.480	11.530	11.580	11.580	53,867,140
2025-07-09	11.560	11.720	11.200	11.350	11.350	38,084,999
2025-07-08	10.980	12.190	10.850	11.600	11.600	64,416,046
2025-07-07	11.290	11.470	10.630	11.030	11.030	35,608,276
2025-07-04	11.350	11.770	10.970	11.290	11.290	44,589,272
2025-07-03	10.900	11.510	10.820	11.190	11.190	32,203,710
2025-07-02	11.120	11.190	10.800	10.970	10.970	28,245,025
2025-07-01	10.610	11.660	10.500	11.240	11.240	53,745,162
2025-06-30	10.670	10.950	10.420	10.670	10.670	38,079,134
2025-06-27	10.210	10.450	10.010	10.200	10.200	28,802,628
2025-06-26	10.330	10.740	10.260	10.270	10.270	39,595,867
2025-06-25	10.140	10.450	9.950	10.230	10.230	26,333,261
2025-06-24	9.460	9.880	9.460	9.850	9.850	16,309,098
2025-06-23	9.010	9.470	9.010	9.470	9.470	8,505,321
2025-06-20	9.400	9.530	9.220	9.240	9.240	7,802,215
2025-06-19	9.550	9.720	9.340	9.360	9.360	11,816,295
2025-06-18	9.570	9.630	9.220	9.580	9.580	13,972,725
2025-06-17	9.590	9.690	9.480	9.570	9.570	8,054,758
2025-06-16	9.620	9.680	9.540	9.590	9.590	9,315,330
2025-06-13	10.120	10.170	9.400	9.630	9.630	25,883,225
2025-06-12	10.120	10.180	9.950	10.080	10.080	13,821,110
2025-06-11	10.270	10.430	10.160	10.190	10.190	13,731,125
2025-06-10	10.340	10.450	10.100	10.270	10.270	16,892,048
2025-06-09	10.210	10.700	10.210	10.340	10.340	17,633,485
2025-06-06	10.300	10.400	10.170	10.260	10.260	14,160,402
2025-06-05	10.200	10.320	10.060	10.230	10.230	18,621,839
2025-06-04	9.690	10.280	9.650	10.200	10.200	35,018,099
2025-06-03	9.370	9.750	9.320	9.690	9.690	15,958,639
2025-05-30	9.450	9.570	9.370	9.390	9.390	9,140,418
2025-05-29	9.360	9.550	9.320	9.470	9.470	10,693,520
2025-05-28	9.420	9.640	9.340	9.390	9.390	12,341,248
2025-05-27	9.300	9.510	9.220	9.430	9.430	13,945,444
2025-05-26	9.300	9.500	9.290	9.440	9.440	12,874,231
2025-05-23	9.570	9.570	9.300	9.310	9.310	18,927,856
2025-05-22	9.380	9.700	9.240	9.470	9.470	19,590,204
2025-05-21	9.290	9.430	9.240	9.420	9.420	14,080,099
2025-05-20	9.350	9.400	9.160	9.290	9.290	12,331,161
2025-05-19	9.320	9.390	9.100	9.310	9.310	13,649,189
2025-05-16	9.320	9.760	9.300	9.320	9.320	24,613,528
2025-05-15	9.520	9.700	9.420	9.420	9.420	20,131,990
2025-05-14	9.440	9.690	9.340	9.520	9.520	27,457,315
2025-05-13	9.290	9.800	9.000	9.640	9.640	39,555,965
2025-05-12	8.990	9.200	8.930	9.140	9.140	15,937,679
2025-05-09	9.010	9.070	8.830	8.880	8.880	12,169,890
2025-05-08	8.530	9.280	8.490	9.000	9.000	30,700,070
2025-05-07	8.730	8.800	8.480	8.570	8.570	12,203,200
2025-05-06	8.580	8.700	8.510	8.680	8.680	12,502,248
2025-04-30	8.590	8.650	8.460	8.510	8.510	10,694,656
2025-04-29	8.310	8.600	8.310	8.590	8.590	13,245,834

← NewerPage 6 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.