Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.700	38.700	37.280	37.500	26.155	2,763,327
2023-07-31	37.860	38.470	37.820	38.110	26.580	2,421,787
2023-07-28	37.950	38.500	36.970	38.110	26.580	3,679,047
2023-07-27	39.330	39.580	38.480	38.510	26.859	3,293,579
2023-07-26	39.900	39.910	37.000	38.100	26.573	4,958,266
2023-07-25	39.750	40.180	39.330	39.990	27.892	3,683,812
2023-07-24	40.080	40.080	38.700	39.700	27.689	4,348,315
2023-07-21	39.600	41.900	39.020	40.410	28.185	6,618,382
2023-07-20	39.470	40.680	38.840	39.910	27.836	5,830,397
2023-07-19	38.980	40.400	38.520	39.490	27.543	4,218,425
2023-07-18	39.750	39.780	39.290	39.340	27.438	2,095,371
2023-07-17	40.180	40.250	39.110	39.280	27.396	3,903,729
2023-07-14	39.900	40.580	39.090	40.400	28.178	6,418,774
2023-07-13	38.700	40.360	38.500	39.990	27.892	5,930,505
2023-07-12	38.700	38.900	38.230	38.290	26.706	2,306,644
2023-07-11	38.520	39.150	38.450	38.930	27.152	2,733,556
2023-07-10	38.500	39.390	38.010	38.970	27.180	3,625,214
2023-07-07	38.780	38.780	37.270	37.920	26.448	3,623,702
2023-07-06	39.950	39.950	38.580	38.730	27.013	4,835,223
2023-07-05	38.980	40.290	38.440	39.780	27.745	8,610,797
2023-07-04	37.200	38.920	37.160	38.920	27.145	5,468,964
2023-07-03	37.510	37.990	36.970	37.180	25.932	2,938,370
2023-06-30	36.350	37.700	36.350	37.400	26.085	3,837,815
2023-06-29	36.680	37.200	36.500	36.770	25.646	3,751,295
2023-06-28	37.000	37.150	35.570	36.120	25.192	4,024,996
2023-06-27	37.530	37.990	36.360	37.160	25.918	4,002,416
2023-06-26	37.500	38.600	37.100	37.360	26.057	3,334,525
2023-06-21	39.950	39.950	37.910	38.090	26.566	6,915,045
2023-06-20	40.200	40.900	39.780	40.460	28.219	7,418,793
2023-06-19	39.500	40.320	39.500	39.950	27.864	5,753,618
2023-06-16	39.280	40.500	39.260	39.690	27.682	7,283,969
2023-06-15	41.800	41.800	39.850	39.870	27.808	11,335,541
2023-06-14	43.000	43.880	41.950	42.370	29.552	12,069,531
2023-06-13	42.700	45.550	42.230	44.180	30.814	13,356,497
2023-06-12	43.010	46.440	42.200	43.460	30.312	15,025,851
2023-06-09	46.560	53.500	46.180	46.490	32.425	24,655,034

← NewerPage 14 of 14 · 816 trading days

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.