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 |
| 2026-09-23 | 9.360 | 9.820 | 9.330 | 9.750 | 9.750 | 24,909,369 |
| 2026-09-22 | 9.510 | 9.720 | 9.320 | 9.390 | 9.390 | 26,640,000 |
| 2026-09-21 | 9.620 | 9.820 | 9.590 | 9.680 | 9.680 | 16,952,967 |
| 2026-09-18 | 9.740 | 9.820 | 9.540 | 9.620 | 9.620 | 22,406,105 |
| 2026-09-17 | 9.860 | 10.080 | 9.560 | 9.620 | 9.620 | 33,503,570 |
| 2026-09-16 | 9.280 | 9.690 | 9.230 | 9.680 | 9.680 | 26,169,250 |
| 2026-09-15 | 9.170 | 9.720 | 9.070 | 9.400 | 9.400 | 29,275,779 |
| 2026-09-14 | 8.750 | 9.180 | 8.630 | 9.090 | 9.090 | 13,741,685 |
| 2026-09-11 | 8.880 | 8.930 | 8.530 | 8.850 | 8.850 | 13,710,857 |
| 2026-09-10 | 8.910 | 9.260 | 8.830 | 9.000 | 9.000 | 12,331,628 |
| 2026-09-09 | 9.000 | 9.170 | 8.930 | 8.990 | 8.990 | 9,410,000 |
| 2026-09-08 | 9.090 | 9.200 | 8.960 | 9.020 | 9.020 | 12,176,472 |
| 2026-09-07 | 9.100 | 9.190 | 8.930 | 9.130 | 9.130 | 10,439,337 |
| 2026-09-04 | 9.300 | 9.430 | 8.890 | 8.980 | 8.980 | 14,653,247 |
| 2026-09-03 | 9.400 | 9.480 | 9.130 | 9.230 | 9.230 | 12,859,640 |
| 2026-09-02 | 9.280 | 9.490 | 9.210 | 9.390 | 9.390 | 13,887,533 |
| 2026-09-01 | 9.660 | 9.720 | 9.300 | 9.390 | 9.390 | 18,063,779 |
| 2026-08-31 | 9.360 | 9.770 | 9.340 | 9.750 | 9.750 | 17,312,588 |
| 2026-08-28 | 9.560 | 9.850 | 9.530 | 9.550 | 9.550 | 20,350,018 |
| 2026-08-27 | 8.910 | 9.680 | 8.910 | 9.630 | 9.630 | 26,163,881 |
| 2026-08-26 | 9.030 | 9.120 | 8.820 | 8.960 | 8.960 | 12,849,450 |
| 2026-08-25 | 8.800 | 9.090 | 8.650 | 9.030 | 9.030 | 13,237,091 |
| 2026-08-24 | 8.980 | 9.180 | 8.700 | 8.970 | 8.970 | 14,382,717 |
| 2026-08-21 | 8.860 | 9.150 | 8.700 | 9.090 | 9.090 | 13,570,609 |
| 2026-08-20 | 9.000 | 9.120 | 8.840 | 8.910 | 8.910 | 15,902,854 |
| 2026-08-19 | 9.270 | 9.440 | 8.850 | 8.900 | 8.900 | 20,188,676 |
| 2026-08-18 | 9.700 | 9.810 | 9.390 | 9.530 | 9.530 | 17,828,066 |
| 2026-08-17 | 9.450 | 9.740 | 9.330 | 9.740 | 9.740 | 17,719,783 |
| 2026-08-14 | 9.160 | 9.400 | 9.150 | 9.380 | 9.380 | 16,601,031 |
| 2026-08-13 | 9.500 | 9.690 | 9.130 | 9.140 | 9.140 | 19,387,961 |
| 2026-08-12 | 9.390 | 9.470 | 9.300 | 9.460 | 9.460 | 19,395,918 |
| 2026-08-11 | 9.230 | 9.630 | 9.230 | 9.410 | 9.410 | 23,934,596 |
| 2026-08-10 | 9.500 | 9.650 | 9.220 | 9.410 | 9.410 | 33,986,320 |
| 2026-08-07 | 8.790 | 9.370 | 8.620 | 9.280 | 9.280 | 33,544,832 |
| 2026-08-06 | 8.590 | 8.850 | 8.510 | 8.780 | 8.780 | 22,105,408 |
| 2026-08-05 | 8.210 | 8.760 | 8.210 | 8.690 | 8.690 | 26,188,252 |
| 2026-08-04 | 7.840 | 8.380 | 7.770 | 8.300 | 8.300 | 25,184,229 |
| 2026-08-03 | 7.580 | 7.830 | 7.500 | 7.820 | 7.820 | 20,465,889 |
| 2026-07-31 | 7.710 | 8.010 | 7.550 | 7.560 | 7.560 | 30,678,900 |
| 2026-07-30 | 7.690 | 7.710 | 7.190 | 7.250 | 7.250 | 26,411,895 |
| 2026-07-29 | 7.710 | 7.760 | 7.400 | 7.680 | 7.680 | 27,271,996 |
| 2026-07-28 | 7.890 | 8.070 | 7.660 | 7.710 | 7.710 | 25,126,115 |
| 2026-07-27 | 7.550 | 7.980 | 7.420 | 7.980 | 7.980 | 24,122,361 |
Page 1 of 1 · 59 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.