Malion New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.150 | 7.470 | 6.700 | 7.410 | 7.410 | 20,783,750 |
| 2026-10-22 | 7.610 | 7.650 | 7.260 | 7.260 | 7.260 | 11,280,640 |
| 2026-10-21 | 7.640 | 7.790 | 7.500 | 7.620 | 7.620 | 8,343,400 |
| 2026-10-20 | 7.440 | 7.800 | 7.370 | 7.630 | 7.630 | 12,234,800 |
| 2026-10-19 | 7.510 | 7.560 | 7.190 | 7.430 | 7.430 | 13,501,054 |
| 2026-10-16 | 7.870 | 7.970 | 7.520 | 7.600 | 7.600 | 14,600,700 |
| 2026-10-15 | 7.760 | 7.940 | 7.610 | 7.740 | 7.740 | 16,459,736 |
| 2026-10-14 | 8.180 | 8.350 | 8.030 | 8.040 | 8.040 | 12,665,548 |
| 2026-10-13 | 7.950 | 8.290 | 7.630 | 8.210 | 8.210 | 16,861,846 |
| 2026-10-12 | 8.300 | 8.410 | 8.060 | 8.090 | 8.090 | 13,450,021 |
| 2026-10-09 | 8.470 | 8.540 | 7.980 | 8.300 | 8.300 | 22,513,740 |
| 2026-10-08 | 8.730 | 9.070 | 8.460 | 8.550 | 8.550 | 19,484,082 |
| 2026-09-30 | 8.840 | 8.890 | 8.510 | 8.580 | 8.580 | 14,046,009 |
| 2026-09-29 | 8.600 | 8.940 | 8.520 | 8.820 | 8.820 | 15,713,728 |
| 2026-09-28 | 9.350 | 9.350 | 8.550 | 8.640 | 8.640 | 23,177,344 |
| 2026-09-24 | 9.700 | 9.780 | 9.340 | 9.370 | 9.370 | 15,786,038 |
Page 1 of 1 · 16 trading days
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.