Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.820 | 2.980 | 2.810 | 2.970 | 2.970 | 16,667,635 |
| 2024-04-26 | 2.740 | 2.800 | 2.710 | 2.790 | 2.790 | 11,940,218 |
| 2024-04-25 | 2.720 | 2.750 | 2.680 | 2.730 | 2.730 | 8,057,725 |
| 2024-04-24 | 2.740 | 2.770 | 2.720 | 2.740 | 2.740 | 10,155,263 |
| 2024-04-23 | 2.750 | 2.790 | 2.730 | 2.750 | 2.750 | 8,246,624 |
| 2024-04-22 | 2.770 | 2.790 | 2.650 | 2.740 | 2.740 | 16,663,282 |
| 2024-04-19 | 2.820 | 2.870 | 2.750 | 2.770 | 2.770 | 15,722,774 |
| 2024-04-18 | 2.930 | 2.940 | 2.780 | 2.850 | 2.850 | 23,234,497 |
| 2024-04-17 | 2.800 | 2.990 | 2.800 | 2.940 | 2.940 | 31,341,395 |
| 2024-04-16 | 3.010 | 3.030 | 2.890 | 2.890 | 2.890 | 10,941,000 |
| 2024-04-15 | 3.510 | 3.530 | 3.210 | 3.210 | 3.210 | 29,100,250 |
| 2024-04-12 | 3.480 | 3.820 | 3.410 | 3.570 | 3.570 | 38,211,123 |
| 2024-04-11 | 3.580 | 3.580 | 3.450 | 3.490 | 3.490 | 27,754,672 |
| 2024-04-10 | 3.580 | 3.690 | 3.510 | 3.620 | 3.620 | 44,266,286 |
| 2024-04-09 | 3.430 | 3.780 | 3.370 | 3.620 | 3.620 | 47,479,373 |
| 2024-04-08 | 3.410 | 3.680 | 3.380 | 3.490 | 3.490 | 31,632,858 |
| 2024-04-03 | 3.390 | 3.430 | 3.330 | 3.410 | 3.410 | 8,911,145 |
| 2024-04-02 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 9,087,290 |
| 2024-04-01 | 3.300 | 3.380 | 3.290 | 3.380 | 3.380 | 6,538,700 |
| 2024-03-29 | 3.230 | 3.290 | 3.230 | 3.280 | 3.280 | 2,991,800 |
| 2024-03-28 | 3.180 | 3.280 | 3.170 | 3.230 | 3.230 | 7,087,470 |
| 2024-03-27 | 3.290 | 3.310 | 3.180 | 3.180 | 3.180 | 9,266,929 |
| 2024-03-26 | 3.280 | 3.330 | 3.200 | 3.290 | 3.290 | 10,207,284 |
| 2024-03-25 | 3.380 | 3.430 | 3.280 | 3.290 | 3.290 | 10,588,283 |
| 2024-03-22 | 3.440 | 3.510 | 3.380 | 3.380 | 3.380 | 14,367,008 |
| 2024-03-21 | 3.390 | 3.450 | 3.350 | 3.450 | 3.450 | 11,215,892 |
| 2024-03-20 | 3.350 | 3.400 | 3.320 | 3.390 | 3.390 | 9,802,571 |
| 2024-03-19 | 3.330 | 3.390 | 3.330 | 3.350 | 3.350 | 10,491,673 |
| 2024-03-18 | 3.320 | 3.360 | 3.270 | 3.360 | 3.360 | 13,722,888 |
| 2024-03-15 | 3.280 | 3.340 | 3.250 | 3.320 | 3.320 | 14,971,240 |
| 2024-03-14 | 3.560 | 3.580 | 3.280 | 3.330 | 3.330 | 20,912,508 |
| 2024-03-13 | 3.360 | 3.460 | 3.280 | 3.440 | 3.440 | 16,410,893 |
| 2024-03-12 | 3.240 | 3.420 | 3.230 | 3.380 | 3.380 | 14,325,320 |
| 2024-03-11 | 3.200 | 3.260 | 3.180 | 3.240 | 3.240 | 11,036,122 |
| 2024-03-08 | 3.170 | 3.220 | 3.120 | 3.200 | 3.200 | 9,539,078 |
| 2024-03-07 | 3.150 | 3.280 | 3.140 | 3.180 | 3.180 | 12,993,718 |
| 2024-03-06 | 3.090 | 3.170 | 3.080 | 3.130 | 3.130 | 9,085,300 |
| 2024-03-05 | 3.160 | 3.180 | 3.080 | 3.090 | 3.090 | 9,798,581 |
| 2024-03-04 | 3.200 | 3.230 | 3.130 | 3.170 | 3.170 | 8,755,834 |
| 2024-03-01 | 3.280 | 3.280 | 3.170 | 3.220 | 3.220 | 10,299,512 |
| 2024-02-29 | 3.200 | 3.260 | 3.140 | 3.260 | 3.260 | 17,088,165 |
| 2024-02-28 | 3.420 | 3.500 | 3.180 | 3.200 | 3.200 | 21,719,806 |
| 2024-02-27 | 3.330 | 3.430 | 3.270 | 3.420 | 3.420 | 12,759,879 |
| 2024-02-26 | 3.280 | 3.400 | 3.220 | 3.320 | 3.320 | 14,186,441 |
| 2024-02-23 | 3.170 | 3.290 | 3.130 | 3.270 | 3.270 | 15,816,894 |
| 2024-02-22 | 3.060 | 3.150 | 3.030 | 3.150 | 3.150 | 14,134,950 |
| 2024-02-21 | 2.980 | 3.150 | 2.920 | 3.050 | 3.050 | 18,369,370 |
| 2024-02-20 | 2.920 | 2.990 | 2.840 | 2.980 | 2.980 | 18,460,161 |
| 2024-02-19 | 2.730 | 2.960 | 2.710 | 2.920 | 2.920 | 30,463,747 |
| 2024-02-08 | 2.590 | 2.770 | 2.380 | 2.720 | 2.720 | 36,661,405 |
| 2024-02-07 | 2.910 | 2.910 | 2.630 | 2.630 | 2.630 | 34,198,105 |
| 2024-02-06 | 2.890 | 3.050 | 2.740 | 2.920 | 2.920 | 27,904,298 |
| 2024-02-05 | 3.360 | 3.360 | 3.040 | 3.040 | 3.040 | 20,260,510 |
| 2024-02-02 | 3.530 | 3.590 | 3.260 | 3.380 | 3.380 | 17,977,772 |
| 2024-02-01 | 3.580 | 3.630 | 3.440 | 3.510 | 3.510 | 25,587,513 |
| 2024-01-31 | 3.770 | 3.880 | 3.590 | 3.650 | 3.650 | 28,953,832 |
| 2024-01-30 | 4.090 | 4.090 | 3.970 | 3.990 | 3.990 | 20,657,334 |
| 2024-01-29 | 4.150 | 4.230 | 4.030 | 4.040 | 4.040 | 20,716,577 |
| 2024-01-26 | 4.210 | 4.300 | 4.160 | 4.180 | 4.180 | 25,327,028 |
| 2024-01-25 | 4.250 | 4.270 | 4.110 | 4.220 | 4.220 | 34,801,087 |
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.