Minami Acoustics Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 35.000 | 35.870 | 34.090 | 34.770 | 34.413 | 5,931,585 |
| 2024-10-29 | 37.420 | 37.870 | 35.500 | 35.530 | 35.165 | 7,839,100 |
| 2024-10-28 | 36.080 | 38.000 | 35.660 | 37.400 | 37.016 | 8,253,679 |
| 2024-10-25 | 34.630 | 36.300 | 34.630 | 36.000 | 35.630 | 5,884,711 |
| 2024-10-24 | 34.540 | 35.180 | 34.410 | 34.690 | 34.333 | 3,283,720 |
| 2024-10-23 | 35.750 | 36.180 | 34.790 | 34.860 | 34.502 | 6,392,539 |
| 2024-10-22 | 36.700 | 37.310 | 35.660 | 35.980 | 35.610 | 8,921,674 |
| 2024-10-21 | 36.660 | 38.550 | 36.400 | 37.170 | 36.788 | 12,052,580 |
| 2024-10-18 | 35.970 | 38.100 | 35.300 | 37.020 | 36.640 | 11,657,690 |
| 2024-10-17 | 37.000 | 37.930 | 35.980 | 36.120 | 35.749 | 9,509,655 |
| 2024-10-16 | 35.500 | 38.080 | 35.070 | 37.310 | 36.927 | 10,438,280 |
| 2024-10-15 | 36.490 | 39.180 | 35.600 | 36.720 | 36.343 | 14,739,000 |
| 2024-10-14 | 32.500 | 38.100 | 31.700 | 38.000 | 37.609 | 16,316,490 |
| 2024-10-11 | 40.160 | 41.100 | 34.300 | 35.020 | 34.660 | 17,134,260 |
| 2024-10-10 | 35.060 | 39.900 | 33.020 | 37.200 | 36.818 | 16,356,490 |
| 2024-10-09 | 37.910 | 37.910 | 33.950 | 34.000 | 33.651 | 12,966,880 |
| 2024-10-08 | 41.540 | 41.540 | 34.900 | 40.390 | 39.975 | 15,928,400 |
| 2024-09-30 | 30.640 | 35.170 | 29.890 | 34.620 | 34.264 | 14,148,910 |
| 2024-09-27 | 28.550 | 30.460 | 28.500 | 29.880 | 29.573 | 10,439,380 |
| 2024-09-26 | 27.800 | 28.630 | 26.900 | 28.610 | 28.316 | 8,762,398 |
| 2024-09-25 | 27.790 | 28.800 | 27.680 | 28.010 | 27.722 | 6,751,993 |
| 2024-09-24 | 26.740 | 28.300 | 25.860 | 27.840 | 27.554 | 7,227,804 |
| 2024-09-23 | 27.500 | 28.070 | 26.860 | 26.900 | 26.624 | 5,326,491 |
| 2024-09-20 | 27.180 | 28.200 | 26.620 | 27.050 | 26.772 | 4,998,952 |
| 2024-09-19 | 25.790 | 27.590 | 25.510 | 27.370 | 27.089 | 6,666,060 |
| 2024-09-18 | 26.000 | 26.250 | 25.400 | 25.660 | 25.396 | 2,516,040 |
| 2024-09-13 | 26.800 | 26.950 | 26.090 | 26.120 | 25.852 | 2,862,275 |
| 2024-09-12 | 27.900 | 28.010 | 26.760 | 26.840 | 26.564 | 3,881,344 |
| 2024-09-11 | 28.190 | 28.290 | 27.580 | 27.780 | 27.495 | 3,007,970 |
| 2024-09-10 | 28.180 | 28.630 | 27.300 | 28.480 | 28.187 | 4,467,783 |
| 2024-09-09 | 27.790 | 28.320 | 27.370 | 28.060 | 27.772 | 3,981,901 |
| 2024-09-06 | 28.620 | 28.830 | 27.810 | 27.850 | 27.564 | 4,279,246 |
| 2024-09-05 | 29.200 | 29.200 | 28.410 | 28.860 | 28.563 | 4,307,216 |
| 2024-09-04 | 29.230 | 29.510 | 28.570 | 29.350 | 29.048 | 5,270,334 |
| 2024-09-03 | 29.500 | 30.090 | 29.050 | 29.660 | 29.355 | 6,887,286 |
| 2024-09-02 | 30.130 | 31.480 | 29.810 | 29.850 | 29.543 | 9,211,927 |
| 2024-08-30 | 30.950 | 32.750 | 30.500 | 30.610 | 30.295 | 15,749,540 |
| 2024-08-29 | 29.860 | 31.300 | 29.860 | 30.980 | 30.662 | 14,331,520 |
| 2024-08-28 | 28.220 | 30.470 | 27.820 | 29.850 | 29.543 | 12,981,790 |
| 2024-08-27 | 29.500 | 30.000 | 28.170 | 28.400 | 28.108 | 10,085,620 |
| 2024-08-26 | 27.000 | 30.580 | 26.880 | 29.860 | 29.553 | 14,008,520 |
| 2024-08-23 | 26.810 | 26.990 | 25.730 | 26.550 | 26.277 | 5,865,431 |
| 2024-08-22 | 27.860 | 27.980 | 26.630 | 26.810 | 26.534 | 6,520,383 |
| 2024-08-21 | 28.080 | 28.580 | 27.600 | 27.800 | 27.514 | 7,257,561 |
| 2024-08-20 | 28.550 | 29.230 | 27.910 | 28.500 | 28.207 | 9,589,012 |
| 2024-08-19 | 30.500 | 30.680 | 28.470 | 28.760 | 28.464 | 13,016,940 |
| 2024-08-16 | 30.930 | 32.280 | 30.450 | 31.500 | 31.176 | 16,715,340 |
| 2024-08-15 | 30.050 | 33.970 | 30.050 | 30.800 | 30.483 | 21,801,721 |
| 2024-08-14 | 28.060 | 32.170 | 26.550 | 31.700 | 31.374 | 20,711,949 |
| 2024-08-13 | 24.980 | 27.000 | 24.980 | 26.810 | 26.534 | 7,549,837 |
| 2024-08-12 | 25.000 | 25.230 | 24.510 | 25.130 | 24.872 | 1,997,981 |
| 2024-08-09 | 25.420 | 25.560 | 24.950 | 24.960 | 24.703 | 1,622,050 |
| 2024-08-08 | 25.720 | 25.780 | 24.750 | 25.200 | 24.941 | 3,206,714 |
| 2024-08-07 | 25.300 | 25.880 | 25.110 | 25.730 | 25.466 | 2,148,458 |
| 2024-08-06 | 25.130 | 25.600 | 24.910 | 25.400 | 25.139 | 2,136,740 |
| 2024-08-05 | 25.700 | 26.000 | 24.710 | 24.760 | 24.506 | 3,347,120 |
| 2024-08-02 | 26.830 | 26.870 | 25.930 | 25.960 | 25.693 | 2,861,746 |
| 2024-08-01 | 27.070 | 27.470 | 26.780 | 27.070 | 26.792 | 3,325,095 |
| 2024-07-31 | 26.580 | 27.380 | 26.390 | 27.300 | 27.019 | 5,002,848 |
| 2024-07-30 | 27.230 | 28.280 | 26.520 | 26.640 | 26.366 | 6,665,175 |
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.