Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.730	43.460	41.730	41.920	29.238	3,826,960
2023-10-31	41.600	42.600	41.300	41.880	29.210	4,249,749
2023-10-30	40.710	42.250	40.000	41.700	29.084	4,993,640
2023-10-27	41.210	41.880	40.500	40.820	28.471	5,344,563
2023-10-26	38.240	43.300	37.710	41.960	29.266	11,709,725
2023-10-25	35.060	36.750	35.060	36.560	25.499	2,390,452
2023-10-24	33.220	35.200	33.150	35.050	24.446	2,083,210
2023-10-23	35.310	35.480	33.100	33.220	23.170	2,026,922
2023-10-20	36.010	36.750	35.350	35.350	24.655	1,804,957
2023-10-19	36.000	36.970	35.800	36.010	25.116	1,399,021
2023-10-18	37.300	37.440	36.120	36.120	25.192	1,915,903
2023-10-17	37.590	37.620	36.520	37.460	26.127	1,680,657
2023-10-16	39.040	39.080	36.820	37.140	25.904	2,680,576
2023-10-13	38.420	38.880	38.220	38.660	26.964	1,657,106
2023-10-12	39.400	39.780	38.410	38.530	26.873	2,409,652
2023-10-11	38.070	39.850	37.940	39.210	27.348	3,764,011
2023-10-10	38.500	38.830	37.910	38.070	26.553	1,811,882
2023-10-09	39.180	39.500	38.330	38.440	26.811	2,597,159
2023-09-28	37.590	39.970	37.400	39.610	27.627	5,428,913
2023-09-27	37.180	37.980	37.100	37.510	26.162	1,552,772
2023-09-26	37.510	37.850	37.180	37.340	26.043	1,186,508
2023-09-25	37.610	37.970	37.380	37.800	26.364	1,370,709
2023-09-22	37.230	37.840	36.170	37.700	26.294	2,372,903
2023-09-21	36.830	37.190	36.550	36.830	25.688	1,209,290
2023-09-20	36.820	37.450	36.820	36.910	25.743	1,103,341
2023-09-19	38.000	38.010	36.810	36.940	25.764	2,060,544
2023-09-18	37.150	38.760	36.810	38.020	26.518	2,248,423
2023-09-15	37.560	37.750	36.870	37.220	25.960	1,459,112
2023-09-14	38.010	38.250	37.120	37.420	26.099	1,395,202
2023-09-13	38.650	38.760	37.460	37.800	26.364	1,895,337
2023-09-12	39.190	39.740	38.600	38.810	27.069	1,573,380
2023-09-11	39.550	39.920	39.000	39.390	27.473	2,100,678
2023-09-08	38.500	39.430	38.430	38.980	27.187	2,236,660
2023-09-07	41.200	41.200	38.800	38.860	27.104	4,135,020
2023-09-06	40.890	41.400	40.500	41.210	28.743	2,450,786
2023-09-05	41.470	41.950	40.650	41.480	28.931	2,738,365
2023-09-04	41.500	41.920	40.300	41.200	28.736	3,016,163
2023-09-01	41.360	41.920	41.010	41.510	28.952	2,332,801
2023-08-31	41.410	42.210	41.270	41.600	29.015	3,789,401
2023-08-30	40.220	42.440	40.220	41.850	29.189	6,522,468
2023-08-29	36.900	40.750	36.900	40.500	28.247	6,964,466
2023-08-28	39.050	39.280	36.690	37.190	25.939	5,779,484
2023-08-25	39.000	39.180	35.800	36.330	25.339	5,388,374
2023-08-24	38.130	39.800	37.300	39.370	27.459	4,274,409
2023-08-23	39.390	39.890	38.100	38.300	26.713	2,943,108
2023-08-22	40.750	40.750	37.900	39.420	27.494	5,685,214
2023-08-21	41.060	41.800	40.620	40.780	28.443	3,508,854
2023-08-18	41.000	42.300	40.620	41.300	28.805	6,708,493
2023-08-17	39.690	41.130	39.690	41.000	28.596	5,011,448
2023-08-16	41.400	42.480	40.200	40.390	28.171	6,357,207
2023-08-15	41.270	42.650	40.380	41.100	28.666	7,672,618
2023-08-14	39.400	41.980	39.180	41.790	29.147	7,688,694
2023-08-11	39.380	40.790	39.050	40.130	27.989	6,915,970
2023-08-10	39.500	41.490	39.300	39.600	27.620	7,925,724
2023-08-09	39.330	39.780	38.500	39.500	27.550	5,536,755
2023-08-08	37.470	39.320	37.400	39.320	27.424	5,552,515
2023-08-07	37.200	37.870	37.030	37.600	26.225	2,082,296
2023-08-04	36.750	37.370	36.750	37.280	26.002	1,856,256
2023-08-03	37.040	37.380	36.630	36.750	25.632	2,304,339
2023-08-02	37.390	37.390	36.900	37.130	25.897	2,050,441

← NewerPage 13 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.