Minami Acoustics Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 59.600 | 61.740 | 57.600 | 57.600 | 57.008 | 9,606,244 |
| 2025-01-22 | 58.200 | 59.620 | 56.510 | 59.300 | 58.691 | 9,753,100 |
| 2025-01-21 | 59.900 | 63.500 | 57.620 | 59.720 | 59.106 | 14,737,730 |
| 2025-01-20 | 53.980 | 58.280 | 53.590 | 57.550 | 56.959 | 10,831,010 |
| 2025-01-17 | 52.930 | 56.020 | 52.280 | 55.020 | 54.455 | 9,414,642 |
| 2025-01-16 | 55.600 | 56.500 | 52.680 | 53.190 | 52.643 | 9,218,008 |
| 2025-01-15 | 56.140 | 57.670 | 54.410 | 55.140 | 54.573 | 11,858,350 |
| 2025-01-14 | 50.490 | 55.740 | 49.220 | 54.960 | 54.395 | 13,342,560 |
| 2025-01-13 | 47.900 | 52.350 | 47.900 | 50.110 | 49.595 | 10,020,200 |
| 2025-01-10 | 53.210 | 54.400 | 48.810 | 49.000 | 48.496 | 15,568,580 |
| 2025-01-09 | 49.300 | 59.280 | 48.280 | 54.610 | 54.049 | 20,375,770 |
| 2025-01-08 | 48.760 | 50.410 | 46.450 | 49.400 | 48.892 | 9,314,460 |
| 2025-01-07 | 47.880 | 49.850 | 46.460 | 49.850 | 49.338 | 9,519,292 |
| 2025-01-06 | 49.000 | 50.860 | 46.440 | 47.200 | 46.715 | 10,809,300 |
| 2025-01-03 | 54.050 | 55.790 | 49.920 | 51.900 | 51.367 | 11,811,520 |
| 2025-01-02 | 52.530 | 54.790 | 50.510 | 51.800 | 51.268 | 9,231,918 |
| 2024-12-31 | 55.800 | 55.860 | 51.900 | 52.650 | 52.109 | 12,013,470 |
| 2024-12-30 | 54.740 | 58.750 | 52.930 | 57.010 | 56.424 | 15,863,310 |
| 2024-12-27 | 52.990 | 62.970 | 52.780 | 54.880 | 54.316 | 18,835,359 |
| 2024-12-26 | 48.810 | 53.670 | 48.810 | 53.670 | 53.118 | 14,180,180 |
| 2024-12-25 | 50.680 | 53.550 | 49.680 | 51.000 | 50.476 | 13,661,060 |
| 2024-12-24 | 51.830 | 52.260 | 47.820 | 50.390 | 49.872 | 13,233,000 |
| 2024-12-23 | 55.100 | 56.120 | 49.560 | 50.650 | 50.129 | 19,257,330 |
| 2024-12-20 | 43.300 | 52.540 | 43.110 | 52.540 | 52.000 | 9,448,422 |
| 2024-12-19 | 43.570 | 44.570 | 41.910 | 43.780 | 43.330 | 11,035,780 |
| 2024-12-18 | 39.500 | 45.500 | 38.750 | 44.200 | 43.746 | 16,186,810 |
| 2024-12-17 | 41.560 | 42.020 | 39.110 | 39.560 | 39.153 | 8,804,332 |
| 2024-12-16 | 45.660 | 46.030 | 41.070 | 41.560 | 41.133 | 16,726,109 |
| 2024-12-13 | 48.970 | 49.940 | 45.600 | 46.590 | 46.111 | 18,263,061 |
| 2024-12-12 | 48.000 | 52.240 | 44.750 | 47.100 | 46.616 | 25,300,980 |
| 2024-12-11 | 36.400 | 43.540 | 36.160 | 43.540 | 43.093 | 14,326,630 |
| 2024-12-10 | 36.760 | 37.380 | 36.130 | 36.280 | 35.907 | 5,304,869 |
| 2024-12-09 | 35.810 | 36.560 | 35.460 | 35.930 | 35.561 | 3,710,960 |
| 2024-12-06 | 35.800 | 36.920 | 34.940 | 35.640 | 35.274 | 4,233,216 |
| 2024-12-05 | 35.080 | 36.290 | 34.700 | 35.800 | 35.432 | 3,746,623 |
| 2024-12-04 | 36.180 | 36.180 | 34.790 | 34.880 | 34.522 | 4,404,617 |
| 2024-12-03 | 37.370 | 37.370 | 35.730 | 36.260 | 35.887 | 4,912,660 |
| 2024-12-02 | 37.110 | 37.760 | 36.600 | 37.220 | 36.837 | 5,783,643 |
| 2024-11-29 | 37.740 | 37.960 | 36.010 | 37.000 | 36.620 | 6,509,003 |
| 2024-11-28 | 37.930 | 39.150 | 37.430 | 37.650 | 37.263 | 7,176,734 |
| 2024-11-27 | 35.550 | 38.600 | 34.590 | 38.280 | 37.887 | 8,057,976 |
| 2024-11-26 | 36.010 | 38.690 | 35.600 | 35.910 | 35.541 | 5,738,200 |
| 2024-11-25 | 37.020 | 37.730 | 35.110 | 36.550 | 36.174 | 7,736,062 |
| 2024-11-22 | 37.100 | 39.620 | 36.850 | 37.450 | 37.065 | 10,383,960 |
| 2024-11-21 | 38.580 | 38.930 | 36.430 | 37.030 | 36.649 | 7,691,859 |
| 2024-11-20 | 37.900 | 39.450 | 37.500 | 38.940 | 38.540 | 9,002,237 |
| 2024-11-19 | 35.910 | 38.500 | 35.540 | 38.470 | 38.075 | 9,685,703 |
| 2024-11-18 | 40.000 | 40.490 | 36.400 | 36.530 | 36.155 | 11,580,350 |
| 2024-11-15 | 36.600 | 43.080 | 36.600 | 40.770 | 40.351 | 19,169,010 |
| 2024-11-14 | 37.080 | 38.900 | 36.940 | 37.170 | 36.788 | 10,065,950 |
| 2024-11-13 | 37.900 | 38.190 | 35.790 | 37.020 | 36.640 | 7,992,281 |
| 2024-11-12 | 37.020 | 39.630 | 36.780 | 37.400 | 37.016 | 14,371,560 |
| 2024-11-11 | 35.110 | 36.980 | 34.700 | 36.350 | 35.976 | 7,340,516 |
| 2024-11-08 | 34.870 | 35.740 | 34.560 | 35.280 | 34.917 | 6,391,088 |
| 2024-11-07 | 34.380 | 34.600 | 33.770 | 34.430 | 34.076 | 4,389,155 |
| 2024-11-06 | 34.800 | 35.300 | 34.150 | 34.390 | 34.037 | 5,237,273 |
| 2024-11-05 | 32.900 | 34.740 | 32.530 | 34.360 | 34.007 | 4,801,429 |
| 2024-11-04 | 32.380 | 33.670 | 32.380 | 33.400 | 33.057 | 3,085,375 |
| 2024-11-01 | 34.400 | 34.570 | 32.360 | 32.360 | 32.027 | 5,175,554 |
| 2024-10-31 | 34.790 | 34.990 | 33.850 | 34.440 | 34.086 | 4,606,627 |
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.