Minami Acoustics Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.000 | 27.260 | 24.720 | 26.990 | 26.713 | 7,334,945 |
| 2024-07-26 | 24.800 | 25.230 | 24.500 | 25.100 | 24.842 | 2,195,990 |
| 2024-07-25 | 24.680 | 24.960 | 24.100 | 24.760 | 24.506 | 2,708,912 |
| 2024-07-24 | 25.260 | 25.730 | 24.940 | 24.950 | 24.694 | 2,648,360 |
| 2024-07-23 | 26.140 | 26.150 | 25.270 | 25.280 | 25.020 | 2,492,860 |
| 2024-07-22 | 26.130 | 26.460 | 25.870 | 26.200 | 25.931 | 2,936,189 |
| 2024-07-19 | 25.280 | 27.280 | 25.180 | 26.320 | 26.050 | 4,998,593 |
| 2024-07-18 | 25.800 | 26.000 | 24.800 | 25.540 | 25.278 | 3,885,421 |
| 2024-07-17 | 27.530 | 27.570 | 26.260 | 26.260 | 25.990 | 4,510,150 |
| 2024-07-16 | 27.730 | 27.970 | 26.660 | 27.450 | 27.168 | 7,267,660 |
| 2024-07-15 | 26.690 | 26.750 | 25.800 | 26.350 | 26.079 | 2,975,364 |
| 2024-07-12 | 27.050 | 27.150 | 26.520 | 26.770 | 26.495 | 4,722,871 |
| 2024-07-11 | 26.800 | 28.250 | 26.410 | 27.830 | 27.544 | 7,281,924 |
| 2024-07-10 | 26.680 | 27.110 | 26.210 | 26.510 | 26.238 | 4,794,772 |
| 2024-07-09 | 24.310 | 26.700 | 24.310 | 26.700 | 26.426 | 7,057,971 |
| 2024-07-08 | 24.490 | 25.990 | 24.280 | 24.680 | 24.426 | 4,531,101 |
| 2024-07-05 | 24.250 | 24.740 | 23.740 | 24.540 | 24.288 | 1,933,676 |
| 2024-07-04 | 25.110 | 25.650 | 24.420 | 24.510 | 24.258 | 2,963,506 |
| 2024-07-03 | 26.220 | 26.350 | 25.180 | 25.180 | 24.921 | 3,712,428 |
| 2024-07-02 | 25.800 | 27.480 | 25.710 | 26.390 | 26.119 | 4,937,364 |
| 2024-07-01 | 26.050 | 26.660 | 24.920 | 25.770 | 25.505 | 3,750,840 |
| 2024-06-28 | 25.360 | 26.830 | 24.900 | 26.120 | 25.852 | 5,015,229 |
| 2024-06-27 | 24.900 | 26.980 | 24.740 | 25.160 | 24.901 | 4,799,911 |
| 2024-06-26 | 23.500 | 24.960 | 23.480 | 24.960 | 24.703 | 2,395,819 |
| 2024-06-25 | 24.240 | 24.490 | 23.350 | 23.700 | 23.456 | 2,530,060 |
| 2024-06-24 | 25.800 | 26.080 | 24.040 | 24.190 | 23.941 | 3,051,708 |
| 2024-06-21 | 26.590 | 26.590 | 25.620 | 26.160 | 25.891 | 2,529,230 |
| 2024-06-20 | 38.480 | 38.660 | 37.380 | 37.590 | 26.218 | 2,580,051 |
| 2024-06-19 | 38.800 | 39.000 | 38.210 | 38.350 | 26.748 | 2,284,512 |
| 2024-06-18 | 38.320 | 38.850 | 38.230 | 38.840 | 27.090 | 3,592,780 |
| 2024-06-17 | 38.020 | 38.850 | 37.800 | 38.410 | 26.790 | 3,395,143 |
| 2024-06-14 | 37.520 | 37.990 | 37.010 | 37.980 | 26.490 | 2,435,853 |
| 2024-06-13 | 37.480 | 38.320 | 37.180 | 37.790 | 26.357 | 3,558,008 |
| 2024-06-12 | 36.100 | 37.700 | 36.100 | 37.530 | 26.176 | 4,264,729 |
| 2024-06-11 | 34.720 | 36.000 | 34.020 | 35.900 | 25.039 | 2,379,417 |
| 2024-06-07 | 34.910 | 35.280 | 34.250 | 34.930 | 24.362 | 2,594,632 |
| 2024-06-06 | 35.800 | 36.600 | 34.450 | 34.460 | 24.035 | 3,733,599 |
| 2024-06-05 | 35.880 | 36.670 | 35.180 | 35.850 | 25.004 | 2,772,833 |
| 2024-06-04 | 38.000 | 38.000 | 35.420 | 35.930 | 25.060 | 4,921,670 |
| 2024-06-03 | 38.600 | 38.970 | 37.610 | 38.090 | 26.566 | 3,832,749 |
| 2024-05-31 | 37.010 | 39.190 | 36.990 | 38.860 | 27.104 | 6,322,893 |
| 2024-05-30 | 36.910 | 37.860 | 36.320 | 37.140 | 25.904 | 3,127,033 |
| 2024-05-29 | 35.950 | 37.630 | 35.710 | 37.250 | 25.981 | 3,843,483 |
| 2024-05-28 | 36.530 | 36.820 | 35.970 | 36.030 | 25.130 | 2,905,700 |
| 2024-05-27 | 37.630 | 37.980 | 35.500 | 36.970 | 25.785 | 4,736,830 |
| 2024-05-24 | 37.800 | 38.540 | 37.450 | 37.870 | 26.413 | 4,029,033 |
| 2024-05-23 | 37.990 | 39.030 | 37.530 | 38.000 | 26.504 | 5,017,073 |
| 2024-05-22 | 36.890 | 38.390 | 36.880 | 38.370 | 26.762 | 4,765,565 |
| 2024-05-21 | 37.100 | 37.330 | 36.510 | 36.850 | 25.702 | 2,083,931 |
| 2024-05-20 | 37.300 | 37.630 | 36.620 | 37.110 | 25.883 | 3,838,653 |
| 2024-05-17 | 37.010 | 37.550 | 36.660 | 37.480 | 26.141 | 2,986,762 |
| 2024-05-16 | 37.350 | 38.790 | 37.110 | 37.110 | 25.883 | 4,517,779 |
| 2024-05-15 | 39.330 | 39.860 | 37.210 | 37.350 | 26.050 | 7,258,908 |
| 2024-05-14 | 40.060 | 44.420 | 39.450 | 39.920 | 27.843 | 9,910,958 |
| 2024-05-13 | 36.600 | 38.980 | 36.150 | 38.390 | 26.776 | 4,850,281 |
| 2024-05-10 | 38.120 | 38.190 | 36.900 | 37.170 | 25.925 | 2,171,268 |
| 2024-05-09 | 37.800 | 38.430 | 37.620 | 37.980 | 26.490 | 1,954,206 |
| 2024-05-08 | 38.680 | 39.100 | 37.560 | 37.630 | 26.246 | 3,000,063 |
| 2024-05-07 | 39.000 | 39.970 | 38.640 | 38.990 | 27.194 | 3,763,096 |
| 2024-05-06 | 37.880 | 39.170 | 37.630 | 39.040 | 27.229 | 4,242,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.3990 CNY |
| 2024-06-21 | 0.5040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.