Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.000 | 8.380 | 7.960 | 8.100 | 8.100 | 16,078,158 |
| 2024-10-29 | 8.390 | 8.400 | 8.050 | 8.060 | 8.060 | 18,754,367 |
| 2024-10-28 | 8.080 | 8.650 | 7.980 | 8.400 | 8.400 | 35,419,648 |
| 2024-10-25 | 8.000 | 8.450 | 7.960 | 8.180 | 8.180 | 34,626,568 |
| 2024-10-24 | 7.720 | 7.860 | 7.680 | 7.710 | 7.710 | 11,085,053 |
| 2024-10-23 | 8.120 | 8.120 | 7.700 | 7.760 | 7.760 | 24,519,389 |
| 2024-10-22 | 7.820 | 8.380 | 7.810 | 8.120 | 8.120 | 31,728,929 |
| 2024-10-21 | 7.100 | 7.850 | 7.010 | 7.800 | 7.800 | 36,368,330 |
| 2024-10-18 | 7.030 | 7.350 | 6.980 | 7.220 | 7.220 | 12,031,211 |
| 2024-10-17 | 7.110 | 7.200 | 7.010 | 7.030 | 7.030 | 6,331,828 |
| 2024-10-16 | 7.020 | 7.240 | 7.000 | 7.060 | 7.060 | 8,043,408 |
| 2024-10-15 | 7.300 | 7.400 | 7.150 | 7.170 | 7.170 | 9,146,188 |
| 2024-10-14 | 7.140 | 7.430 | 7.060 | 7.370 | 7.370 | 12,005,471 |
| 2024-10-11 | 7.500 | 7.500 | 7.050 | 7.130 | 7.130 | 11,375,837 |
| 2024-10-10 | 7.430 | 7.800 | 7.310 | 7.450 | 7.450 | 15,084,492 |
| 2024-10-09 | 8.470 | 8.480 | 7.410 | 7.420 | 7.420 | 29,579,340 |
| 2024-10-08 | 9.000 | 9.110 | 8.010 | 8.690 | 8.690 | 40,042,895 |
| 2024-09-30 | 7.020 | 7.870 | 6.960 | 7.780 | 7.780 | 32,485,639 |
| 2024-09-27 | 6.450 | 6.870 | 6.450 | 6.800 | 6.800 | 16,015,740 |
| 2024-09-26 | 6.280 | 6.400 | 6.270 | 6.400 | 6.400 | 8,064,887 |
| 2024-09-25 | 6.190 | 6.480 | 6.190 | 6.320 | 6.320 | 14,475,723 |
| 2024-09-24 | 5.990 | 6.170 | 5.990 | 6.160 | 6.160 | 6,231,537 |
| 2024-09-23 | 6.010 | 6.090 | 5.980 | 5.990 | 5.990 | 3,204,977 |
| 2024-09-20 | 6.150 | 6.180 | 6.010 | 6.040 | 6.040 | 5,083,450 |
| 2024-09-19 | 6.080 | 6.220 | 6.010 | 6.180 | 6.180 | 7,002,156 |
| 2024-09-18 | 6.010 | 6.080 | 5.920 | 6.050 | 6.050 | 4,514,558 |
| 2024-09-13 | 5.970 | 6.140 | 5.910 | 6.010 | 6.010 | 6,365,114 |
| 2024-09-12 | 6.100 | 6.150 | 5.980 | 5.980 | 5.980 | 6,232,534 |
| 2024-09-11 | 6.020 | 6.220 | 6.020 | 6.100 | 6.100 | 6,765,810 |
| 2024-09-10 | 6.190 | 6.190 | 6.010 | 6.070 | 6.070 | 5,952,140 |
| 2024-09-09 | 6.120 | 6.200 | 6.090 | 6.160 | 6.160 | 4,252,336 |
| 2024-09-06 | 6.170 | 6.210 | 6.100 | 6.140 | 6.140 | 7,561,030 |
| 2024-09-05 | 6.280 | 6.360 | 6.130 | 6.180 | 6.180 | 13,210,170 |
| 2024-09-04 | 6.300 | 6.530 | 6.220 | 6.320 | 6.320 | 17,761,544 |
| 2024-09-03 | 6.140 | 6.380 | 6.100 | 6.380 | 6.380 | 16,146,453 |
| 2024-09-02 | 6.010 | 6.230 | 6.000 | 6.190 | 6.190 | 14,256,580 |
| 2024-08-30 | 5.940 | 6.160 | 5.880 | 6.040 | 6.040 | 11,615,257 |
| 2024-08-29 | 5.880 | 6.020 | 5.830 | 6.000 | 6.000 | 7,407,991 |
| 2024-08-28 | 5.900 | 6.040 | 5.870 | 5.920 | 5.920 | 6,401,830 |
| 2024-08-27 | 6.050 | 6.100 | 5.920 | 5.950 | 5.950 | 8,213,730 |
| 2024-08-26 | 5.940 | 6.240 | 5.910 | 6.140 | 6.140 | 11,935,198 |
| 2024-08-23 | 6.000 | 6.080 | 5.900 | 5.990 | 5.990 | 12,758,862 |
| 2024-08-22 | 5.860 | 6.250 | 5.780 | 6.160 | 6.160 | 22,142,583 |
| 2024-08-21 | 5.690 | 6.050 | 5.660 | 5.860 | 5.860 | 10,314,135 |
| 2024-08-20 | 5.770 | 5.900 | 5.670 | 5.710 | 5.710 | 5,446,163 |
| 2024-08-19 | 5.930 | 5.940 | 5.760 | 5.780 | 5.780 | 7,039,067 |
| 2024-08-16 | 5.780 | 5.930 | 5.710 | 5.910 | 5.910 | 6,302,238 |
| 2024-08-15 | 5.660 | 5.810 | 5.660 | 5.750 | 5.750 | 3,989,920 |
| 2024-08-14 | 5.700 | 5.750 | 5.610 | 5.700 | 5.700 | 3,625,170 |
| 2024-08-13 | 5.640 | 5.700 | 5.550 | 5.700 | 5.700 | 3,338,355 |
| 2024-08-12 | 5.780 | 5.780 | 5.600 | 5.620 | 5.620 | 3,302,780 |
| 2024-08-09 | 5.760 | 5.830 | 5.690 | 5.690 | 5.690 | 2,935,560 |
| 2024-08-08 | 5.700 | 5.790 | 5.600 | 5.750 | 5.750 | 5,041,300 |
| 2024-08-07 | 5.710 | 5.780 | 5.650 | 5.730 | 5.730 | 3,254,315 |
| 2024-08-06 | 5.770 | 5.780 | 5.640 | 5.710 | 5.710 | 4,068,530 |
| 2024-08-05 | 5.800 | 5.930 | 5.610 | 5.620 | 5.620 | 6,342,560 |
| 2024-08-02 | 5.870 | 5.990 | 5.820 | 5.840 | 5.840 | 4,697,640 |
| 2024-08-01 | 5.920 | 6.060 | 5.880 | 5.900 | 5.900 | 7,391,247 |
| 2024-07-31 | 5.580 | 5.930 | 5.580 | 5.900 | 5.900 | 8,525,374 |
| 2024-07-30 | 5.610 | 5.710 | 5.520 | 5.620 | 5.620 | 5,624,710 |
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.