Minami Acoustics Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.490	50.800	48.000	49.660	34.636	3,767,598
2024-01-24	51.330	52.790	48.160	49.650	34.629	3,002,269
2024-01-23	51.000	52.700	49.250	51.330	35.801	4,434,163
2024-01-22	55.300	55.800	50.030	51.200	35.710	3,448,147
2024-01-19	55.350	57.270	54.200	55.050	38.395	3,351,906
2024-01-18	53.500	57.000	51.510	55.600	38.779	4,721,139
2024-01-17	56.550	56.740	53.440	53.740	37.482	2,522,427
2024-01-16	57.890	58.400	55.110	56.550	39.442	3,366,649
2024-01-15	54.780	59.020	54.000	57.680	40.230	5,231,317
2024-01-12	56.570	56.860	54.000	54.820	38.235	3,184,830
2024-01-11	54.560	58.700	54.000	56.850	39.651	4,041,401
2024-01-10	59.590	59.590	54.970	55.850	38.953	4,960,702
2024-01-09	57.800	60.780	56.870	58.780	40.997	5,077,615
2024-01-08	57.000	59.410	56.500	58.200	40.592	5,883,077
2024-01-05	61.980	62.340	56.120	57.000	39.756	7,649,351
2024-01-04	59.670	60.860	58.200	60.000	41.848	5,047,933
2024-01-03	65.000	65.000	59.000	59.450	41.464	7,116,543
2024-01-02	65.000	68.900	62.360	65.300	45.544	7,701,546
2023-12-29	58.490	68.200	58.010	65.000	45.335	8,785,832
2023-12-28	63.000	63.230	56.750	59.800	41.708	9,465,451
2023-12-27	55.000	65.750	53.000	61.990	43.236	9,675,052
2023-12-26	56.570	58.210	54.570	54.800	38.221	5,064,707
2023-12-25	53.170	56.350	52.600	55.800	38.919	6,557,084
2023-12-22	57.000	59.440	52.030	53.200	37.105	9,568,207
2023-12-21	56.240	57.100	54.260	55.970	39.037	6,375,206
2023-12-20	58.550	59.990	55.690	56.200	39.198	8,465,850
2023-12-19	56.600	60.000	55.550	58.170	40.572	11,153,532
2023-12-18	54.250	58.300	52.880	56.540	39.435	12,258,726
2023-12-15	47.010	53.900	47.010	53.370	37.224	12,808,978
2023-12-14	49.000	49.670	46.610	47.010	32.788	5,166,351
2023-12-13	50.660	51.300	49.000	49.140	34.273	5,006,486
2023-12-12	48.620	51.940	48.040	50.650	35.327	9,459,171
2023-12-11	47.810	50.850	46.550	48.960	34.148	12,136,897
2023-12-08	42.600	48.490	42.180	47.620	33.213	12,597,347
2023-12-07	41.300	42.710	41.110	41.660	29.056	2,363,202
2023-12-06	41.040	41.850	41.000	41.510	28.952	1,415,886
2023-12-05	41.400	41.770	41.010	41.280	28.791	2,038,536
2023-12-04	41.700	42.480	41.500	41.620	29.029	1,926,846
2023-12-01	42.310	42.600	41.630	41.900	29.224	1,573,978
2023-11-30	42.970	43.000	41.400	42.300	29.503	2,222,711
2023-11-29	43.750	44.410	42.700	42.960	29.963	1,995,366
2023-11-28	43.760	45.000	43.500	43.820	30.563	2,247,704
2023-11-27	43.110	45.380	43.060	44.420	30.981	2,945,250
2023-11-24	44.000	44.290	43.230	43.690	30.472	2,732,797
2023-11-23	42.550	45.300	42.300	44.560	31.079	5,004,012
2023-11-22	43.700	43.700	42.350	42.410	29.580	2,593,508
2023-11-21	45.410	45.750	43.450	43.700	30.479	3,943,266
2023-11-20	44.790	45.660	43.950	45.400	31.665	5,123,423
2023-11-17	44.990	45.900	44.810	44.980	31.372	4,097,923
2023-11-16	45.260	45.750	44.200	45.020	31.400	5,740,934
2023-11-15	46.020	47.890	45.540	46.300	32.293	11,056,327
2023-11-14	43.240	49.260	43.240	45.800	31.944	11,228,428
2023-11-13	42.010	42.400	41.300	42.160	29.405	2,376,383
2023-11-10	41.930	42.300	41.540	41.610	29.022	1,902,602
2023-11-09	42.910	43.360	41.880	42.030	29.314	3,079,232
2023-11-08	43.900	44.090	42.510	43.050	30.026	4,839,445
2023-11-07	42.250	44.560	42.250	43.720	30.493	6,719,057
2023-11-06	41.200	42.340	41.200	42.270	29.482	3,009,313
2023-11-03	41.200	42.150	41.010	41.380	28.861	2,521,213
2023-11-02	42.610	43.000	41.080	41.130	28.687	3,573,391

← NewerPage 12 of 14 · 816 trading daysOlder →

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.