Minami Acoustics Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 37.910 | 38.450 | 37.050 | 37.320 | 26.029 | 2,780,639 |
| 2024-04-29 | 37.090 | 37.970 | 37.000 | 37.880 | 26.420 | 3,142,652 |
| 2024-04-26 | 37.250 | 37.610 | 36.730 | 36.910 | 25.743 | 4,175,675 |
| 2024-04-25 | 36.300 | 37.590 | 36.250 | 37.300 | 26.015 | 4,062,989 |
| 2024-04-24 | 35.680 | 36.800 | 35.620 | 36.630 | 25.548 | 5,436,653 |
| 2024-04-23 | 36.800 | 37.220 | 35.110 | 36.090 | 25.172 | 7,333,073 |
| 2024-04-22 | 32.490 | 34.670 | 31.650 | 34.280 | 23.909 | 4,301,027 |
| 2024-04-19 | 32.120 | 32.910 | 31.780 | 32.810 | 22.884 | 2,870,776 |
| 2024-04-18 | 32.560 | 33.100 | 31.650 | 32.420 | 22.612 | 3,327,141 |
| 2024-04-17 | 31.510 | 32.890 | 31.390 | 32.560 | 22.710 | 4,651,171 |
| 2024-04-16 | 32.800 | 33.160 | 30.190 | 30.400 | 21.203 | 3,497,154 |
| 2024-04-15 | 35.130 | 35.480 | 32.310 | 33.010 | 23.023 | 4,314,037 |
| 2024-04-12 | 35.090 | 36.100 | 35.080 | 35.200 | 24.551 | 2,126,869 |
| 2024-04-11 | 35.620 | 36.200 | 34.880 | 35.090 | 24.474 | 2,725,594 |
| 2024-04-10 | 37.210 | 37.370 | 35.450 | 35.620 | 24.844 | 3,780,772 |
| 2024-04-09 | 38.900 | 38.960 | 36.660 | 37.350 | 26.050 | 5,764,934 |
| 2024-04-08 | 37.000 | 40.440 | 36.110 | 39.310 | 27.417 | 6,336,998 |
| 2024-04-03 | 37.960 | 38.100 | 36.420 | 37.150 | 25.911 | 1,864,270 |
| 2024-04-02 | 38.650 | 38.940 | 37.650 | 37.920 | 26.448 | 1,985,856 |
| 2024-04-01 | 37.350 | 38.740 | 37.350 | 38.650 | 26.957 | 2,279,393 |
| 2024-03-29 | 37.460 | 37.950 | 36.600 | 37.240 | 25.974 | 2,024,126 |
| 2024-03-28 | 36.200 | 38.200 | 36.110 | 37.470 | 26.134 | 2,414,357 |
| 2024-03-27 | 38.300 | 38.500 | 36.200 | 36.210 | 25.255 | 2,525,577 |
| 2024-03-26 | 39.220 | 40.260 | 37.750 | 38.300 | 26.713 | 3,825,281 |
| 2024-03-25 | 42.180 | 42.350 | 39.320 | 39.450 | 27.515 | 3,489,470 |
| 2024-03-22 | 43.950 | 44.500 | 42.280 | 42.410 | 29.580 | 3,241,156 |
| 2024-03-21 | 44.220 | 44.920 | 43.330 | 44.240 | 30.856 | 3,456,245 |
| 2024-03-20 | 44.540 | 45.540 | 44.130 | 44.400 | 30.967 | 3,982,714 |
| 2024-03-19 | 42.210 | 45.990 | 42.160 | 45.140 | 31.484 | 7,475,184 |
| 2024-03-18 | 41.100 | 42.390 | 41.090 | 42.390 | 29.566 | 3,109,991 |
| 2024-03-15 | 41.160 | 41.510 | 40.560 | 41.060 | 28.638 | 2,732,559 |
| 2024-03-14 | 42.800 | 42.880 | 40.580 | 41.460 | 28.917 | 3,009,671 |
| 2024-03-13 | 43.050 | 43.500 | 42.550 | 42.720 | 29.796 | 2,927,112 |
| 2024-03-12 | 42.990 | 43.500 | 42.510 | 43.210 | 30.137 | 2,953,206 |
| 2024-03-11 | 42.380 | 42.960 | 42.010 | 42.940 | 29.949 | 2,715,591 |
| 2024-03-08 | 42.010 | 43.210 | 41.830 | 42.960 | 29.963 | 3,249,094 |
| 2024-03-07 | 42.810 | 43.900 | 41.440 | 42.630 | 29.733 | 4,161,549 |
| 2024-03-06 | 40.700 | 44.550 | 40.400 | 42.700 | 29.782 | 6,144,967 |
| 2024-03-05 | 41.250 | 42.270 | 40.580 | 40.760 | 28.429 | 3,608,155 |
| 2024-03-04 | 42.940 | 43.300 | 40.430 | 42.080 | 29.349 | 5,759,121 |
| 2024-03-01 | 41.240 | 44.200 | 41.030 | 42.430 | 29.593 | 4,187,242 |
| 2024-02-29 | 39.080 | 41.890 | 39.020 | 41.330 | 28.826 | 4,890,147 |
| 2024-02-28 | 46.180 | 46.800 | 40.000 | 40.110 | 27.975 | 8,544,306 |
| 2024-02-27 | 45.120 | 47.180 | 44.530 | 46.950 | 32.746 | 6,727,316 |
| 2024-02-26 | 44.050 | 48.000 | 43.510 | 46.700 | 32.572 | 7,599,723 |
| 2024-02-23 | 42.000 | 44.660 | 41.030 | 44.050 | 30.723 | 6,347,330 |
| 2024-02-22 | 41.000 | 42.680 | 40.620 | 42.450 | 29.607 | 5,531,898 |
| 2024-02-21 | 39.000 | 45.770 | 38.000 | 42.200 | 29.433 | 6,676,161 |
| 2024-02-20 | 38.270 | 40.450 | 36.500 | 39.820 | 27.773 | 4,262,426 |
| 2024-02-19 | 37.000 | 40.480 | 36.710 | 37.990 | 26.497 | 7,583,292 |
| 2024-02-08 | 32.250 | 38.420 | 25.740 | 37.300 | 26.015 | 8,692,553 |
| 2024-02-07 | 35.500 | 36.680 | 31.690 | 32.180 | 22.444 | 7,936,725 |
| 2024-02-06 | 32.400 | 37.680 | 31.450 | 35.500 | 24.760 | 4,566,314 |
| 2024-02-05 | 37.000 | 37.380 | 32.460 | 33.270 | 23.205 | 3,799,734 |
| 2024-02-02 | 39.720 | 41.270 | 36.420 | 37.710 | 26.301 | 4,055,041 |
| 2024-02-01 | 43.210 | 43.210 | 39.800 | 40.980 | 28.582 | 4,376,645 |
| 2024-01-31 | 43.530 | 45.570 | 41.600 | 42.100 | 29.363 | 3,995,512 |
| 2024-01-30 | 45.790 | 47.150 | 44.020 | 45.000 | 31.386 | 2,444,264 |
| 2024-01-29 | 48.360 | 48.870 | 44.800 | 45.980 | 32.069 | 3,026,760 |
| 2024-01-26 | 49.300 | 50.120 | 47.580 | 47.850 | 33.374 | 2,548,627 |
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.