Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.060 | 4.320 | 4.060 | 4.250 | 4.250 | 49,562,005 |
| 2024-01-23 | 3.980 | 4.100 | 3.850 | 4.050 | 4.050 | 48,671,728 |
| 2024-01-22 | 4.410 | 4.710 | 4.060 | 4.150 | 4.150 | 69,372,191 |
| 2024-01-19 | 4.310 | 4.800 | 4.160 | 4.510 | 4.510 | 78,413,837 |
| 2024-01-18 | 4.370 | 4.590 | 4.370 | 4.400 | 4.400 | 85,219,048 |
| 2024-01-17 | 4.860 | 4.920 | 4.860 | 4.860 | 4.860 | 14,242,900 |
| 2024-01-16 | 5.610 | 5.760 | 5.010 | 5.400 | 5.400 | 115,485,942 |
| 2024-01-15 | 5.000 | 5.240 | 4.780 | 5.240 | 5.240 | 30,596,189 |
| 2024-01-12 | 4.330 | 4.760 | 4.100 | 4.760 | 4.760 | 50,905,476 |
| 2024-01-11 | 3.960 | 4.330 | 3.940 | 4.330 | 4.330 | 23,011,241 |
| 2024-01-10 | 3.900 | 3.960 | 3.830 | 3.940 | 3.940 | 11,025,509 |
| 2024-01-09 | 3.790 | 3.900 | 3.740 | 3.900 | 3.900 | 7,835,539 |
| 2024-01-08 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 4,211,900 |
| 2024-01-05 | 3.840 | 3.860 | 3.760 | 3.800 | 3.800 | 4,645,186 |
| 2024-01-04 | 3.780 | 3.850 | 3.760 | 3.840 | 3.840 | 4,656,623 |
| 2024-01-03 | 3.730 | 3.810 | 3.720 | 3.780 | 3.780 | 5,063,200 |
| 2024-01-02 | 3.660 | 3.760 | 3.650 | 3.750 | 3.750 | 6,155,968 |
| 2023-12-29 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 5,958,859 |
| 2023-12-28 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 5,804,500 |
| 2023-12-27 | 3.710 | 3.730 | 3.630 | 3.720 | 3.720 | 3,617,900 |
| 2023-12-26 | 3.710 | 3.750 | 3.670 | 3.670 | 3.670 | 3,792,815 |
| 2023-12-25 | 3.790 | 3.790 | 3.690 | 3.710 | 3.710 | 4,110,749 |
| 2023-12-22 | 3.890 | 3.890 | 3.780 | 3.790 | 3.790 | 5,215,905 |
| 2023-12-21 | 3.830 | 3.880 | 3.770 | 3.870 | 3.870 | 4,243,925 |
| 2023-12-20 | 3.850 | 3.880 | 3.810 | 3.820 | 3.820 | 5,705,026 |
| 2023-12-19 | 3.870 | 3.910 | 3.830 | 3.850 | 3.850 | 4,890,748 |
| 2023-12-18 | 3.960 | 3.970 | 3.860 | 3.880 | 3.880 | 5,337,800 |
| 2023-12-15 | 3.970 | 3.990 | 3.920 | 3.950 | 3.950 | 4,720,300 |
| 2023-12-14 | 3.940 | 4.020 | 3.940 | 3.960 | 3.960 | 6,006,305 |
| 2023-12-13 | 3.930 | 4.020 | 3.920 | 3.920 | 3.920 | 7,891,713 |
| 2023-12-12 | 3.850 | 3.940 | 3.850 | 3.920 | 3.920 | 5,841,304 |
| 2023-12-11 | 3.800 | 3.870 | 3.760 | 3.840 | 3.840 | 7,063,300 |
| 2023-12-08 | 3.910 | 3.920 | 3.780 | 3.810 | 3.810 | 6,607,500 |
| 2023-12-07 | 3.940 | 3.950 | 3.870 | 3.930 | 3.930 | 4,546,502 |
| 2023-12-06 | 3.890 | 3.970 | 3.880 | 3.940 | 3.940 | 6,555,119 |
| 2023-12-05 | 3.910 | 3.980 | 3.880 | 3.920 | 3.920 | 7,510,815 |
| 2023-12-04 | 3.930 | 3.970 | 3.880 | 3.900 | 3.900 | 4,730,600 |
| 2023-12-01 | 3.860 | 3.980 | 3.860 | 3.940 | 3.940 | 5,940,206 |
| 2023-11-30 | 3.860 | 3.890 | 3.830 | 3.880 | 3.880 | 6,336,830 |
| 2023-11-29 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 5,681,280 |
| 2023-11-28 | 3.790 | 3.870 | 3.760 | 3.850 | 3.850 | 8,014,891 |
| 2023-11-27 | 3.870 | 3.870 | 3.770 | 3.790 | 3.790 | 7,154,111 |
| 2023-11-24 | 3.850 | 3.890 | 3.830 | 3.850 | 3.850 | 8,364,500 |
| 2023-11-23 | 3.820 | 3.850 | 3.760 | 3.850 | 3.850 | 4,956,612 |
| 2023-11-22 | 3.750 | 3.870 | 3.750 | 3.810 | 3.810 | 7,777,138 |
| 2023-11-21 | 3.720 | 3.800 | 3.710 | 3.770 | 3.770 | 7,805,079 |
| 2023-11-20 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 5,506,123 |
| 2023-11-17 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 6,356,752 |
| 2023-11-16 | 3.670 | 3.720 | 3.650 | 3.690 | 3.690 | 5,904,636 |
| 2023-11-15 | 3.660 | 3.720 | 3.650 | 3.680 | 3.680 | 5,739,693 |
| 2023-11-14 | 3.650 | 3.690 | 3.640 | 3.650 | 3.650 | 5,555,104 |
| 2023-11-13 | 3.650 | 3.660 | 3.600 | 3.650 | 3.650 | 5,952,481 |
| 2023-11-10 | 3.650 | 3.660 | 3.600 | 3.630 | 3.630 | 4,542,816 |
| 2023-11-09 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 5,585,402 |
| 2023-11-08 | 3.690 | 3.730 | 3.660 | 3.680 | 3.680 | 5,864,309 |
| 2023-11-07 | 3.720 | 3.720 | 3.670 | 3.710 | 3.710 | 3,936,694 |
| 2023-11-06 | 3.740 | 3.760 | 3.670 | 3.720 | 3.720 | 7,427,434 |
| 2023-11-03 | 3.780 | 3.800 | 3.710 | 3.720 | 3.720 | 5,547,882 |
| 2023-11-02 | 3.780 | 3.820 | 3.750 | 3.780 | 3.780 | 6,289,432 |
| 2023-11-01 | 3.730 | 3.780 | 3.710 | 3.770 | 3.770 | 5,488,014 |
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.