Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.300 | 8.400 | 8.180 | 8.400 | 8.400 | 10,592,480 |
| 2025-04-25 | 8.010 | 8.430 | 7.960 | 8.300 | 8.300 | 18,339,851 |
| 2025-04-24 | 8.190 | 8.220 | 7.950 | 8.030 | 8.030 | 12,348,621 |
| 2025-04-23 | 7.890 | 8.430 | 7.890 | 8.210 | 8.210 | 19,864,650 |
| 2025-04-22 | 8.110 | 8.110 | 7.830 | 7.990 | 7.990 | 14,483,044 |
| 2025-04-21 | 7.960 | 8.230 | 7.940 | 8.100 | 8.100 | 13,431,980 |
| 2025-04-18 | 7.800 | 8.150 | 7.710 | 7.970 | 7.970 | 12,925,890 |
| 2025-04-17 | 7.890 | 7.980 | 7.810 | 7.830 | 7.830 | 7,457,633 |
| 2025-04-16 | 8.010 | 8.070 | 7.730 | 7.890 | 7.890 | 10,471,954 |
| 2025-04-15 | 8.040 | 8.130 | 7.970 | 8.010 | 8.010 | 6,623,620 |
| 2025-04-14 | 8.230 | 8.310 | 7.950 | 7.990 | 7.990 | 14,476,100 |
| 2025-04-11 | 7.850 | 8.190 | 7.850 | 8.130 | 8.130 | 12,790,876 |
| 2025-04-10 | 8.000 | 8.220 | 7.900 | 7.930 | 7.930 | 15,282,980 |
| 2025-04-09 | 7.550 | 7.890 | 7.150 | 7.830 | 7.830 | 18,484,130 |
| 2025-04-08 | 7.480 | 7.850 | 7.410 | 7.630 | 7.630 | 18,949,034 |
| 2025-04-07 | 8.150 | 8.280 | 7.180 | 7.410 | 7.410 | 31,041,181 |
| 2025-04-03 | 8.700 | 8.860 | 8.620 | 8.790 | 8.790 | 9,041,630 |
| 2025-04-02 | 8.850 | 9.080 | 8.790 | 8.800 | 8.800 | 10,330,630 |
| 2025-04-01 | 8.730 | 8.920 | 8.720 | 8.840 | 8.840 | 8,264,348 |
| 2025-03-31 | 8.750 | 8.810 | 8.560 | 8.720 | 8.720 | 14,743,864 |
| 2025-03-28 | 9.120 | 9.130 | 8.830 | 8.890 | 8.890 | 17,753,465 |
| 2025-03-27 | 9.210 | 9.360 | 9.080 | 9.080 | 9.080 | 20,629,808 |
| 2025-03-26 | 9.400 | 9.480 | 9.200 | 9.320 | 9.320 | 23,674,878 |
| 2025-03-25 | 9.140 | 9.490 | 9.040 | 9.390 | 9.390 | 34,977,445 |
| 2025-03-24 | 9.080 | 9.200 | 8.720 | 9.140 | 9.140 | 20,008,684 |
| 2025-03-21 | 8.910 | 9.300 | 8.800 | 9.050 | 9.050 | 24,128,611 |
| 2025-03-20 | 8.990 | 9.260 | 8.960 | 8.970 | 8.970 | 18,948,489 |
| 2025-03-19 | 8.880 | 9.060 | 8.830 | 8.930 | 8.930 | 14,669,662 |
| 2025-03-18 | 8.750 | 8.970 | 8.710 | 8.930 | 8.930 | 15,602,917 |
| 2025-03-17 | 8.920 | 8.960 | 8.690 | 8.740 | 8.740 | 17,075,333 |
| 2025-03-14 | 8.490 | 8.980 | 8.470 | 8.870 | 8.870 | 33,946,483 |
| 2025-03-13 | 8.390 | 8.780 | 8.320 | 8.460 | 8.460 | 20,494,883 |
| 2025-03-12 | 8.410 | 8.500 | 8.350 | 8.420 | 8.420 | 9,440,454 |
| 2025-03-11 | 8.390 | 8.520 | 8.270 | 8.410 | 8.410 | 11,826,410 |
| 2025-03-10 | 8.440 | 8.570 | 8.280 | 8.410 | 8.410 | 12,483,394 |
| 2025-03-07 | 8.710 | 8.750 | 8.390 | 8.400 | 8.400 | 19,323,610 |
| 2025-03-06 | 8.540 | 8.860 | 8.460 | 8.770 | 8.770 | 21,809,998 |
| 2025-03-05 | 8.650 | 8.720 | 8.360 | 8.550 | 8.550 | 17,660,860 |
| 2025-03-04 | 8.790 | 8.840 | 8.580 | 8.710 | 8.710 | 19,699,221 |
| 2025-03-03 | 8.590 | 9.190 | 8.500 | 8.860 | 8.860 | 32,294,169 |
| 2025-02-28 | 8.830 | 8.830 | 8.450 | 8.470 | 8.470 | 14,759,664 |
| 2025-02-27 | 8.840 | 9.000 | 8.700 | 8.870 | 8.870 | 21,182,652 |
| 2025-02-26 | 8.740 | 9.050 | 8.720 | 8.850 | 8.850 | 20,894,130 |
| 2025-02-25 | 8.500 | 9.080 | 8.490 | 8.740 | 8.740 | 25,322,777 |
| 2025-02-24 | 8.700 | 8.760 | 8.450 | 8.580 | 8.580 | 13,912,570 |
| 2025-02-21 | 8.750 | 8.750 | 8.610 | 8.700 | 8.700 | 13,314,767 |
| 2025-02-20 | 8.640 | 8.750 | 8.560 | 8.670 | 8.670 | 10,546,342 |
| 2025-02-19 | 8.580 | 8.720 | 8.550 | 8.660 | 8.660 | 9,523,039 |
| 2025-02-18 | 8.680 | 8.860 | 8.550 | 8.580 | 8.580 | 13,967,710 |
| 2025-02-17 | 8.930 | 8.960 | 8.700 | 8.730 | 8.730 | 15,589,561 |
| 2025-02-14 | 9.000 | 9.180 | 8.840 | 8.840 | 8.840 | 16,053,160 |
| 2025-02-13 | 9.120 | 9.350 | 8.990 | 9.080 | 9.080 | 19,610,611 |
| 2025-02-12 | 8.950 | 9.330 | 8.950 | 9.120 | 9.120 | 25,721,700 |
| 2025-02-11 | 8.550 | 9.200 | 8.400 | 9.130 | 9.130 | 31,496,548 |
| 2025-02-10 | 8.390 | 8.760 | 8.300 | 8.640 | 8.640 | 28,704,041 |
| 2025-02-07 | 8.290 | 8.450 | 8.200 | 8.350 | 8.350 | 11,499,791 |
| 2025-02-06 | 8.300 | 8.410 | 8.130 | 8.280 | 8.280 | 13,604,751 |
| 2025-02-05 | 8.100 | 8.370 | 8.020 | 8.330 | 8.330 | 9,011,917 |
| 2025-01-27 | 8.180 | 8.290 | 8.030 | 8.030 | 8.030 | 7,171,330 |
| 2025-01-24 | 8.010 | 8.200 | 8.010 | 8.130 | 8.130 | 8,161,756 |
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.