Minami Acoustics Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 36.350 | 36.550 | 35.820 | 36.080 | 35.709 | 1,332,560 |
| 2025-04-25 | 36.750 | 37.080 | 36.300 | 36.340 | 35.967 | 1,918,960 |
| 2025-04-24 | 37.380 | 37.750 | 36.460 | 36.740 | 36.362 | 2,282,120 |
| 2025-04-23 | 37.000 | 38.230 | 36.770 | 37.600 | 37.214 | 3,513,424 |
| 2025-04-22 | 37.650 | 37.650 | 36.450 | 36.480 | 36.105 | 2,642,940 |
| 2025-04-21 | 35.900 | 37.760 | 35.850 | 37.650 | 37.263 | 4,770,250 |
| 2025-04-18 | 36.330 | 37.540 | 35.160 | 35.910 | 35.541 | 6,347,720 |
| 2025-04-17 | 38.720 | 39.640 | 38.560 | 38.970 | 38.569 | 2,075,360 |
| 2025-04-16 | 39.210 | 39.700 | 38.050 | 38.860 | 38.461 | 2,406,257 |
| 2025-04-15 | 39.870 | 40.350 | 39.100 | 39.520 | 39.114 | 3,222,900 |
| 2025-04-14 | 39.930 | 40.400 | 39.120 | 39.380 | 38.975 | 4,744,874 |
| 2025-04-11 | 36.870 | 38.680 | 36.870 | 38.180 | 37.788 | 4,217,880 |
| 2025-04-10 | 38.070 | 38.810 | 37.430 | 37.520 | 37.134 | 5,928,715 |
| 2025-04-09 | 34.000 | 35.990 | 30.990 | 35.480 | 35.115 | 5,466,522 |
| 2025-04-08 | 35.130 | 36.490 | 33.980 | 35.170 | 34.809 | 5,454,461 |
| 2025-04-07 | 38.110 | 40.400 | 35.490 | 35.490 | 35.125 | 5,388,732 |
| 2025-04-03 | 48.300 | 48.730 | 43.770 | 44.360 | 43.904 | 6,838,737 |
| 2025-04-02 | 49.000 | 49.830 | 48.520 | 49.110 | 48.605 | 3,144,592 |
| 2025-04-01 | 49.690 | 50.780 | 48.590 | 48.860 | 48.358 | 3,800,100 |
| 2025-03-31 | 47.410 | 50.100 | 46.490 | 49.520 | 49.011 | 4,215,344 |
| 2025-03-28 | 47.850 | 49.800 | 47.580 | 48.110 | 47.616 | 3,080,604 |
| 2025-03-27 | 47.570 | 48.650 | 46.310 | 48.110 | 47.616 | 3,582,400 |
| 2025-03-26 | 48.000 | 48.750 | 47.680 | 47.830 | 47.338 | 3,008,744 |
| 2025-03-25 | 51.500 | 51.810 | 47.710 | 48.000 | 47.507 | 5,688,691 |
| 2025-03-24 | 51.360 | 53.700 | 50.720 | 52.250 | 51.713 | 4,995,628 |
| 2025-03-21 | 53.470 | 53.470 | 50.480 | 51.140 | 50.614 | 6,848,966 |
| 2025-03-20 | 52.880 | 55.930 | 52.200 | 54.520 | 53.960 | 11,478,370 |
| 2025-03-19 | 51.410 | 54.210 | 51.410 | 52.880 | 52.337 | 9,572,998 |
| 2025-03-18 | 50.860 | 51.770 | 50.540 | 51.350 | 50.822 | 3,078,295 |
| 2025-03-17 | 51.620 | 51.620 | 50.690 | 50.760 | 50.238 | 2,213,715 |
| 2025-03-14 | 49.480 | 51.440 | 49.000 | 50.930 | 50.407 | 4,363,980 |
| 2025-03-13 | 51.000 | 51.170 | 48.850 | 49.450 | 48.942 | 3,837,742 |
| 2025-03-12 | 51.890 | 52.180 | 50.890 | 50.930 | 50.407 | 4,622,540 |
| 2025-03-11 | 50.980 | 53.310 | 50.680 | 51.980 | 51.446 | 5,238,960 |
| 2025-03-10 | 51.200 | 52.200 | 50.580 | 51.920 | 51.386 | 3,210,975 |
| 2025-03-07 | 50.900 | 52.670 | 50.680 | 51.350 | 50.822 | 4,621,739 |
| 2025-03-06 | 51.200 | 52.260 | 50.850 | 51.500 | 50.971 | 4,919,919 |
| 2025-03-05 | 49.660 | 51.300 | 49.240 | 50.910 | 50.387 | 4,236,009 |
| 2025-03-04 | 48.420 | 49.960 | 48.300 | 49.720 | 49.209 | 3,680,391 |
| 2025-03-03 | 49.730 | 50.140 | 48.400 | 48.790 | 48.289 | 4,301,532 |
| 2025-02-28 | 53.520 | 53.990 | 49.050 | 49.120 | 48.615 | 6,302,154 |
| 2025-02-27 | 55.280 | 55.410 | 53.400 | 54.340 | 53.782 | 4,830,904 |
| 2025-02-26 | 54.850 | 56.000 | 54.400 | 55.150 | 54.583 | 5,202,976 |
| 2025-02-25 | 53.440 | 57.220 | 53.000 | 54.870 | 54.306 | 7,625,181 |
| 2025-02-24 | 57.660 | 57.660 | 54.780 | 55.230 | 54.662 | 7,531,076 |
| 2025-02-21 | 56.800 | 58.170 | 55.650 | 57.560 | 56.968 | 9,947,645 |
| 2025-02-20 | 57.400 | 61.000 | 57.130 | 58.430 | 57.829 | 14,346,050 |
| 2025-02-19 | 52.600 | 54.770 | 52.400 | 54.570 | 54.009 | 5,460,120 |
| 2025-02-18 | 54.380 | 55.400 | 52.200 | 52.600 | 52.059 | 4,569,140 |
| 2025-02-17 | 53.300 | 55.380 | 53.050 | 55.210 | 54.643 | 6,896,269 |
| 2025-02-14 | 56.010 | 56.480 | 52.850 | 53.200 | 52.653 | 10,207,200 |
| 2025-02-13 | 59.100 | 59.600 | 56.140 | 56.700 | 56.117 | 7,752,680 |
| 2025-02-12 | 58.490 | 61.160 | 57.490 | 60.280 | 59.660 | 9,068,983 |
| 2025-02-11 | 60.000 | 61.160 | 58.120 | 58.580 | 57.978 | 8,215,697 |
| 2025-02-10 | 61.000 | 61.110 | 58.790 | 60.080 | 59.463 | 9,556,606 |
| 2025-02-07 | 65.550 | 66.660 | 60.060 | 60.950 | 60.324 | 14,236,420 |
| 2025-02-06 | 57.290 | 62.620 | 56.800 | 62.530 | 61.887 | 10,118,790 |
| 2025-02-05 | 61.300 | 62.490 | 58.000 | 58.310 | 57.711 | 8,436,826 |
| 2025-01-27 | 61.070 | 64.500 | 59.500 | 60.300 | 59.680 | 9,145,972 |
| 2025-01-24 | 57.490 | 61.160 | 57.490 | 60.350 | 59.730 | 8,878,079 |
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.