Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.690	19.900	19.310	19.840	19.840	1,321,300
2026-07-22	20.020	20.210	19.520	19.710	19.710	1,587,520
2026-07-21	19.500	20.180	18.600	20.120	20.120	2,674,500
2026-07-20	20.510	21.080	19.250	19.690	19.690	2,832,900
2026-07-17	22.210	22.430	20.510	20.510	20.510	3,088,560
2026-07-16	21.010	23.560	20.900	22.370	22.370	3,869,760
2026-07-15	21.010	21.880	21.010	21.290	21.290	1,498,140
2026-07-14	20.800	21.170	20.260	21.090	21.090	2,236,280
2026-07-13	22.150	23.240	20.920	20.920	20.920	2,710,200
2026-07-10	23.010	24.240	22.350	22.470	22.470	2,472,700
2026-07-09	22.230	22.540	21.700	22.350	22.350	1,613,300
2026-07-08	22.710	23.100	22.220	22.280	22.280	1,321,552
2026-07-07	23.880	24.030	22.830	22.930	22.930	1,339,000
2026-07-06	25.180	25.300	23.610	23.860	23.860	2,034,203
2026-07-03	23.860	25.310	23.760	25.130	25.130	2,647,802
2026-07-02	23.840	24.850	23.600	23.850	23.850	2,279,592
2026-07-01	24.220	24.250	23.510	23.880	23.880	2,029,300
2026-06-30	23.500	24.400	23.450	23.900	23.900	1,471,241
2026-06-29	24.510	24.910	23.440	23.720	23.720	2,220,278
2026-06-26	25.580	25.940	24.560	24.600	24.600	1,696,720
2026-06-25	26.880	27.070	25.600	25.860	25.860	2,384,199
2026-06-24	27.660	27.660	26.020	26.870	26.870	2,878,986
2026-06-23	27.970	28.480	27.550	27.660	27.660	1,616,492
2026-06-22	27.560	28.330	26.600	28.140	28.140	2,645,506
2026-06-18	27.050	28.150	26.710	27.560	27.560	2,451,001
2026-06-17	27.440	27.970	27.000	27.250	27.250	1,853,277
2026-06-16	27.520	27.850	26.610	27.640	27.640	1,996,010
2026-06-15	27.090	28.330	26.950	27.250	27.250	2,359,080
2026-06-12	26.700	28.450	26.650	26.910	26.910	2,245,700
2026-06-11	26.680	27.280	25.900	26.470	26.470	1,657,837
2026-06-10	27.790	27.790	26.560	27.100	27.100	1,583,531
2026-06-09	27.330	28.100	27.170	27.940	27.940	2,019,610
2026-06-08	28.520	28.520	26.660	27.230	27.230	2,545,400
2026-06-05	28.820	29.890	28.750	28.810	28.810	2,643,182
2026-06-04	29.020	29.950	28.820	28.930	28.930	2,062,817
2026-06-03	29.660	30.750	28.700	29.340	29.340	3,377,387
2026-06-02	27.900	30.250	27.740	29.930	29.930	5,683,665
2026-06-01	26.800	29.000	26.700	27.700	27.700	2,991,100
2026-05-29	27.960	28.260	26.550	26.660	26.660	2,502,000
2026-05-28	28.840	29.020	27.600	28.150	28.150	2,592,700
2026-05-27	29.910	31.000	28.860	29.000	29.000	2,382,717
2026-05-26	30.700	31.020	29.220	30.000	30.000	2,152,265
2026-05-25	31.060	31.280	30.180	31.090	31.090	2,417,045
2026-05-22	31.400	31.900	30.200	31.090	31.090	3,537,606
2026-05-21	32.800	33.330	31.250	31.280	31.280	3,212,643
2026-05-20	34.400	34.420	32.360	32.600	32.600	4,048,521
2026-05-19	33.390	35.180	32.860	34.490	34.490	5,732,447
2026-05-18	31.630	34.400	31.050	33.640	33.640	6,767,774
2026-05-15	31.660	32.500	31.070	31.800	31.800	5,374,670
2026-05-14	29.540	32.660	28.580	31.860	31.860	8,204,685
2026-05-13	28.520	29.540	28.220	29.540	29.540	2,406,060
2026-05-12	29.580	29.580	28.410	28.510	28.510	1,522,900
2026-05-11	29.910	30.050	29.290	29.620	29.620	1,261,700
2026-05-08	28.990	29.780	28.820	29.590	29.590	1,358,260
2026-05-07	28.580	29.160	28.460	29.080	29.080	1,344,240
2026-05-06	28.920	29.240	28.410	28.610	28.610	1,333,800
2026-04-30	28.530	29.060	28.530	28.780	28.780	1,199,600
2026-04-29	27.470	29.130	26.880	28.700	28.700	2,396,140
2026-04-28	29.280	29.370	28.510	28.650	28.650	1,370,200
2026-04-27	28.100	30.050	27.970	29.430	29.430	2,731,232

← NewerPage 2 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.