Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.080	28.470	27.780	28.100	28.100	972,620
2026-04-23	29.000	29.010	28.200	28.310	28.310	1,157,600
2026-04-22	28.980	29.150	28.650	28.950	28.950	1,171,520
2026-04-21	29.380	29.380	28.700	28.970	28.970	1,121,760
2026-04-20	29.330	30.070	29.190	29.530	29.530	1,329,780
2026-04-17	29.200	29.450	28.980	29.340	29.340	1,135,043
2026-04-16	28.700	29.380	28.320	29.220	29.220	1,669,109
2026-04-15	28.710	29.570	28.520	28.690	28.690	1,590,600
2026-04-14	28.360	28.880	28.040	28.580	28.580	2,164,149
2026-04-13	28.010	28.290	27.800	28.040	28.040	1,091,600
2026-04-10	28.000	28.680	28.000	28.160	28.160	1,517,543
2026-04-09	28.570	28.580	27.750	27.820	27.820	1,766,449
2026-04-08	27.180	28.050	27.180	28.020	28.020	1,543,195
2026-04-07	26.250	26.970	26.130	26.800	26.800	1,086,200
2026-04-03	27.200	27.200	26.000	26.100	26.100	1,064,722
2026-04-02	27.340	27.520	26.700	26.850	26.850	1,036,780
2026-04-01	27.390	27.640	27.160	27.460	27.460	1,066,651
2026-03-31	27.260	27.650	26.960	26.960	26.960	1,043,655
2026-03-30	26.820	27.360	26.680	27.270	27.270	963,100
2026-03-27	26.480	27.620	26.350	27.380	27.380	1,134,540
2026-03-26	27.540	27.740	26.760	26.840	26.840	1,057,880
2026-03-25	27.500	27.860	27.420	27.670	27.670	1,070,500
2026-03-24	26.950	27.450	26.510	27.400	27.400	1,603,851
2026-03-23	27.800	28.600	26.210	26.460	26.460	2,186,983
2026-03-20	29.600	29.650	28.390	28.420	28.420	1,353,740
2026-03-19	30.440	30.690	29.110	29.240	29.240	2,256,082
2026-03-18	30.620	30.830	30.270	30.790	30.790	947,440
2026-03-17	31.480	31.520	30.390	30.390	30.390	1,314,272
2026-03-16	31.000	31.290	30.710	31.260	31.260	883,892
2026-03-13	31.660	31.660	30.820	30.890	30.890	2,062,980
2026-03-12	32.700	32.850	31.560	31.610	31.610	2,279,300
2026-03-11	33.560	33.690	32.670	32.830	32.830	1,650,820
2026-03-10	32.990	33.640	32.990	33.560	33.560	1,367,640
2026-03-09	33.060	33.060	32.180	32.770	32.770	1,456,000
2026-03-06	32.680	33.900	32.560	33.490	33.490	1,295,880
2026-03-05	33.600	33.780	32.840	32.950	32.950	1,093,800
2026-03-04	33.000	33.750	32.730	32.850	32.850	1,496,310
2026-03-03	34.710	35.090	33.480	33.490	33.490	2,300,687
2026-03-02	33.830	35.570	33.540	34.710	34.710	3,070,646
2026-02-27	33.360	34.330	32.710	34.190	34.190	2,888,819
2026-02-26	34.790	34.790	33.490	33.590	33.590	2,774,150
2026-02-25	34.920	35.010	34.490	34.580	34.580	1,116,858
2026-02-24	34.800	35.060	34.300	34.920	34.920	1,215,857
2026-02-13	34.590	34.980	34.480	34.650	34.650	1,036,055
2026-02-12	34.780	34.850	34.360	34.530	34.530	868,440
2026-02-11	34.820	34.900	34.630	34.810	34.810	742,400
2026-02-10	34.600	34.980	34.370	34.830	34.830	906,241
2026-02-09	34.490	35.330	34.250	34.760	34.760	1,503,550
2026-02-06	33.720	34.770	33.620	34.330	34.330	1,617,073
2026-02-05	33.690	34.080	33.670	33.690	33.690	798,200
2026-02-04	34.140	34.140	33.640	33.960	33.960	1,330,257
2026-02-03	34.520	34.830	33.600	34.340	34.340	2,300,997
2026-02-02	34.000	34.980	33.750	34.350	34.350	1,992,828
2026-01-30	33.700	34.200	33.410	34.100	34.100	1,490,199
2026-01-29	34.000	34.930	33.680	34.080	34.080	1,472,500
2026-01-28	34.680	34.980	34.120	34.280	34.280	1,296,562
2026-01-27	34.660	34.780	33.700	34.680	34.680	1,648,960
2026-01-26	35.730	35.800	34.180	34.600	34.600	2,874,520
2026-01-23	35.000	35.870	34.920	35.840	35.840	2,135,013
2026-01-22	35.700	35.980	34.780	35.070	35.070	3,779,483

← NewerPage 3 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.