Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.220 | 8.410 | 8.040 | 8.070 | 8.070 | 11,017,900 |
| 2025-01-22 | 8.140 | 8.220 | 8.050 | 8.120 | 8.120 | 7,398,950 |
| 2025-01-21 | 8.360 | 8.420 | 8.120 | 8.170 | 8.170 | 10,090,134 |
| 2025-01-20 | 8.260 | 8.490 | 8.010 | 8.400 | 8.400 | 15,957,849 |
| 2025-01-17 | 8.100 | 8.300 | 7.980 | 8.010 | 8.010 | 8,471,300 |
| 2025-01-16 | 7.960 | 8.060 | 7.900 | 8.040 | 8.040 | 6,971,720 |
| 2025-01-15 | 7.920 | 8.020 | 7.850 | 7.910 | 7.910 | 6,417,522 |
| 2025-01-14 | 7.580 | 7.960 | 7.540 | 7.920 | 7.920 | 7,919,072 |
| 2025-01-13 | 7.330 | 7.640 | 7.210 | 7.580 | 7.580 | 6,637,140 |
| 2025-01-10 | 7.740 | 8.100 | 7.520 | 7.520 | 7.520 | 9,179,830 |
| 2025-01-09 | 7.590 | 7.860 | 7.540 | 7.750 | 7.750 | 6,351,658 |
| 2025-01-08 | 7.790 | 7.810 | 7.380 | 7.660 | 7.660 | 11,419,770 |
| 2025-01-07 | 7.740 | 7.820 | 7.580 | 7.820 | 7.820 | 6,515,113 |
| 2025-01-06 | 7.690 | 7.790 | 7.400 | 7.660 | 7.660 | 7,959,955 |
| 2025-01-03 | 7.960 | 8.060 | 7.700 | 7.700 | 7.700 | 8,832,033 |
| 2025-01-02 | 8.140 | 8.240 | 7.850 | 7.950 | 7.950 | 10,020,060 |
| 2024-12-31 | 8.460 | 8.550 | 8.100 | 8.140 | 8.140 | 9,450,840 |
| 2024-12-30 | 8.620 | 8.650 | 8.410 | 8.490 | 8.490 | 6,505,480 |
| 2024-12-27 | 8.400 | 8.740 | 8.360 | 8.620 | 8.620 | 10,022,670 |
| 2024-12-26 | 8.370 | 8.460 | 8.290 | 8.400 | 8.400 | 7,010,754 |
| 2024-12-25 | 8.610 | 8.670 | 8.240 | 8.310 | 8.310 | 12,128,321 |
| 2024-12-24 | 8.610 | 8.800 | 8.510 | 8.630 | 8.630 | 7,192,800 |
| 2024-12-23 | 8.890 | 8.920 | 8.510 | 8.550 | 8.550 | 10,491,863 |
| 2024-12-20 | 8.820 | 8.980 | 8.750 | 8.880 | 8.880 | 9,258,889 |
| 2024-12-19 | 8.700 | 8.860 | 8.620 | 8.800 | 8.800 | 9,487,630 |
| 2024-12-18 | 8.830 | 8.930 | 8.600 | 8.850 | 8.850 | 12,204,557 |
| 2024-12-17 | 9.510 | 9.560 | 8.790 | 8.820 | 8.820 | 22,791,326 |
| 2024-12-16 | 9.730 | 9.800 | 9.490 | 9.520 | 9.520 | 18,729,679 |
| 2024-12-13 | 9.760 | 10.070 | 9.650 | 9.830 | 9.830 | 26,454,012 |
| 2024-12-12 | 9.670 | 9.930 | 9.500 | 9.910 | 9.910 | 27,217,256 |
| 2024-12-11 | 10.140 | 10.140 | 9.660 | 9.730 | 9.730 | 33,121,977 |
| 2024-12-10 | 10.180 | 10.480 | 9.920 | 10.100 | 10.100 | 37,460,455 |
| 2024-12-09 | 10.120 | 10.330 | 9.800 | 9.830 | 9.830 | 39,617,974 |
| 2024-12-06 | 9.910 | 10.620 | 9.900 | 10.230 | 10.230 | 57,334,795 |
| 2024-12-05 | 9.500 | 10.070 | 9.230 | 9.850 | 9.850 | 41,952,873 |
| 2024-12-04 | 9.790 | 10.150 | 9.500 | 9.740 | 9.740 | 49,302,478 |
| 2024-12-03 | 9.860 | 10.460 | 9.530 | 9.730 | 9.730 | 76,974,233 |
| 2024-12-02 | 9.320 | 9.980 | 9.310 | 9.780 | 9.780 | 98,726,716 |
| 2024-11-29 | 8.770 | 10.040 | 8.770 | 10.040 | 10.040 | 118,134,169 |
| 2024-11-28 | 8.090 | 8.510 | 8.030 | 8.370 | 8.370 | 21,295,063 |
| 2024-11-27 | 8.160 | 8.190 | 7.780 | 8.110 | 8.110 | 19,141,605 |
| 2024-11-26 | 8.250 | 8.550 | 8.140 | 8.150 | 8.150 | 18,411,798 |
| 2024-11-25 | 8.120 | 8.470 | 8.120 | 8.460 | 8.460 | 20,235,638 |
| 2024-11-22 | 8.600 | 8.800 | 8.180 | 8.200 | 8.200 | 27,315,500 |
| 2024-11-21 | 8.800 | 9.000 | 8.550 | 8.620 | 8.620 | 29,234,414 |
| 2024-11-20 | 8.280 | 8.990 | 8.080 | 8.990 | 8.990 | 39,847,991 |
| 2024-11-19 | 8.150 | 8.480 | 7.920 | 8.350 | 8.350 | 30,677,597 |
| 2024-11-18 | 9.150 | 9.210 | 8.200 | 8.360 | 8.360 | 44,874,585 |
| 2024-11-15 | 8.610 | 9.520 | 8.520 | 9.150 | 9.150 | 74,267,017 |
| 2024-11-14 | 8.230 | 8.820 | 8.100 | 8.800 | 8.800 | 60,115,145 |
| 2024-11-13 | 8.110 | 8.340 | 8.000 | 8.240 | 8.240 | 16,950,272 |
| 2024-11-12 | 8.320 | 8.460 | 8.010 | 8.150 | 8.150 | 16,522,414 |
| 2024-11-11 | 8.000 | 8.300 | 7.960 | 8.290 | 8.290 | 16,670,123 |
| 2024-11-08 | 8.240 | 8.390 | 8.040 | 8.060 | 8.060 | 15,031,753 |
| 2024-11-07 | 7.930 | 8.190 | 7.930 | 8.150 | 8.150 | 13,781,005 |
| 2024-11-06 | 7.970 | 8.200 | 7.950 | 8.000 | 8.000 | 16,308,290 |
| 2024-11-05 | 7.820 | 8.040 | 7.820 | 8.000 | 8.000 | 12,672,924 |
| 2024-11-04 | 7.930 | 7.990 | 7.770 | 7.860 | 7.860 | 9,348,602 |
| 2024-11-01 | 8.030 | 8.260 | 7.780 | 7.790 | 7.790 | 16,310,019 |
| 2024-10-31 | 8.240 | 8.320 | 8.060 | 8.150 | 8.150 | 17,352,287 |
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.