Maoye Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.260	2.290	2.250	2.280	2.280	5,474,700
2024-07-25	2.250	2.290	2.220	2.260	2.260	4,698,000
2024-07-24	2.240	2.310	2.210	2.250	2.250	9,379,536
2024-07-23	2.290	2.350	2.250	2.250	2.250	6,592,001
2024-07-22	2.290	2.310	2.250	2.290	2.290	6,236,945
2024-07-19	2.300	2.330	2.270	2.300	2.300	5,017,400
2024-07-18	2.300	2.330	2.260	2.330	2.330	5,841,069
2024-07-17	2.300	2.350	2.290	2.310	2.310	5,623,000
2024-07-16	2.320	2.330	2.290	2.300	2.300	4,260,919
2024-07-15	2.370	2.380	2.300	2.320	2.320	5,806,100
2024-07-12	2.400	2.470	2.350	2.350	2.350	8,708,400
2024-07-11	2.310	2.390	2.290	2.380	2.380	10,776,700
2024-07-10	2.280	2.300	2.230	2.270	2.270	6,996,526
2024-07-09	2.290	2.340	2.210	2.290	2.290	12,336,939
2024-07-08	2.410	2.420	2.310	2.320	2.320	6,901,549
2024-07-05	2.390	2.390	2.390	2.390	2.390	0
2024-07-04	2.490	2.510	2.380	2.390	2.390	11,548,400
2024-07-03	2.470	2.590	2.470	2.530	2.530	14,940,235
2024-07-02	2.420	2.500	2.400	2.460	2.460	7,490,713
2024-07-01	2.360	2.440	2.350	2.410	2.410	5,343,921
2024-06-28	2.410	2.430	2.360	2.370	2.370	5,833,084
2024-06-27	2.470	2.490	2.390	2.400	2.400	6,569,402
2024-06-26	2.430	2.480	2.390	2.470	2.470	6,413,479
2024-06-25	2.370	2.450	2.350	2.430	2.430	8,252,043
2024-06-24	2.450	2.450	2.340	2.360	2.360	7,486,716
2024-06-21	2.500	2.510	2.440	2.460	2.460	7,484,700
2024-06-20	2.560	2.560	2.460	2.490	2.490	7,303,100
2024-06-19	2.550	2.590	2.540	2.560	2.560	5,042,447
2024-06-18	2.560	2.600	2.550	2.570	2.570	5,829,125
2024-06-17	2.620	2.620	2.550	2.570	2.570	5,374,281
2024-06-14	2.620	2.630	2.560	2.600	2.600	4,762,400
2024-06-13	2.680	2.680	2.600	2.610	2.610	7,140,405
2024-06-12	2.610	2.680	2.600	2.670	2.670	6,274,915
2024-06-11	2.620	2.620	2.560	2.610	2.610	7,346,202
2024-06-07	2.520	2.650	2.510	2.640	2.640	14,497,463
2024-06-06	2.670	2.690	2.480	2.500	2.500	14,893,788
2024-06-05	2.780	2.780	2.660	2.670	2.670	6,595,400
2024-06-04	2.760	2.780	2.710	2.760	2.760	5,848,281
2024-06-03	2.900	2.900	2.750	2.780	2.780	8,522,200
2024-05-31	2.860	2.900	2.850	2.880	2.880	5,538,605
2024-05-30	2.900	2.920	2.840	2.870	2.870	6,356,645
2024-05-29	2.900	2.960	2.870	2.930	2.930	6,198,501
2024-05-28	2.960	2.970	2.880	2.890	2.890	6,644,583
2024-05-27	2.980	2.990	2.920	2.970	2.970	5,932,900
2024-05-24	2.990	3.020	2.950	2.960	2.960	8,152,700
2024-05-23	3.120	3.120	2.990	3.010	3.010	9,823,992
2024-05-22	3.090	3.150	3.070	3.120	3.120	10,792,649
2024-05-21	3.080	3.110	3.050	3.090	3.090	7,527,989
2024-05-20	3.080	3.120	3.070	3.080	3.080	10,151,634
2024-05-17	3.040	3.090	3.010	3.070	3.070	8,504,922
2024-05-16	2.990	3.080	2.980	3.040	3.040	9,172,912
2024-05-15	2.980	3.020	2.940	2.990	2.990	6,968,645
2024-05-14	2.930	2.990	2.920	2.980	2.980	6,507,230
2024-05-13	2.950	2.970	2.910	2.930	2.930	7,679,023
2024-05-10	3.010	3.030	2.950	2.990	2.990	6,935,977
2024-05-09	2.970	3.020	2.960	3.000	3.000	7,720,737
2024-05-08	3.020	3.020	2.940	2.970	2.970	7,675,040
2024-05-07	3.050	3.060	2.980	3.020	3.020	10,480,891
2024-05-06	2.930	3.070	2.930	3.040	3.040	14,807,811
2024-04-30	2.970	3.000	2.870	2.910	2.910	13,418,116

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.1500 CNY
2022-06-09	0.1500 CNY
2021-04-30	0.1000 CNY
2020-04-30	0.3000 CNY
2019-04-23	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.