Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 6,194,539 |
| 2023-10-30 | 3.670 | 3.740 | 3.660 | 3.700 | 3.700 | 6,455,520 |
| 2023-10-27 | 3.640 | 3.700 | 3.630 | 3.670 | 3.670 | 6,097,604 |
| 2023-10-26 | 3.600 | 3.660 | 3.590 | 3.640 | 3.640 | 5,963,980 |
| 2023-10-25 | 3.580 | 3.660 | 3.580 | 3.630 | 3.630 | 5,931,812 |
| 2023-10-24 | 3.490 | 3.610 | 3.490 | 3.580 | 3.580 | 5,002,242 |
| 2023-10-23 | 3.570 | 3.580 | 3.480 | 3.500 | 3.500 | 4,501,545 |
| 2023-10-20 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 2,298,100 |
| 2023-10-19 | 3.590 | 3.630 | 3.560 | 3.560 | 3.560 | 3,113,000 |
| 2023-10-18 | 3.680 | 3.690 | 3.590 | 3.600 | 3.600 | 3,537,216 |
| 2023-10-17 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 2,883,544 |
| 2023-10-16 | 3.680 | 3.690 | 3.630 | 3.670 | 3.670 | 4,637,521 |
| 2023-10-13 | 3.710 | 3.740 | 3.660 | 3.680 | 3.680 | 4,047,936 |
| 2023-10-12 | 3.660 | 3.720 | 3.650 | 3.710 | 3.710 | 4,272,357 |
| 2023-10-11 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 6,100,265 |
| 2023-10-10 | 3.730 | 3.790 | 3.680 | 3.690 | 3.690 | 7,536,504 |
| 2023-10-09 | 3.820 | 3.840 | 3.710 | 3.730 | 3.730 | 6,592,513 |
| 2023-09-28 | 3.790 | 3.880 | 3.760 | 3.850 | 3.850 | 6,241,475 |
| 2023-09-27 | 3.820 | 3.830 | 3.770 | 3.810 | 3.810 | 5,774,182 |
| 2023-09-26 | 3.810 | 3.860 | 3.790 | 3.820 | 3.820 | 6,287,527 |
| 2023-09-25 | 3.800 | 3.860 | 3.780 | 3.810 | 3.810 | 6,910,024 |
| 2023-09-22 | 3.750 | 3.850 | 3.750 | 3.810 | 3.810 | 7,413,469 |
| 2023-09-21 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 5,996,924 |
| 2023-09-20 | 3.830 | 3.860 | 3.790 | 3.800 | 3.800 | 6,374,634 |
| 2023-09-19 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 9,022,769 |
| 2023-09-18 | 3.880 | 3.910 | 3.810 | 3.900 | 3.900 | 11,475,647 |
| 2023-09-15 | 3.830 | 3.930 | 3.820 | 3.900 | 3.900 | 7,609,363 |
| 2023-09-14 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 3,276,031 |
| 2023-09-13 | 3.830 | 3.880 | 3.800 | 3.830 | 3.830 | 5,199,599 |
| 2023-09-12 | 3.910 | 3.910 | 3.810 | 3.830 | 3.830 | 5,037,200 |
| 2023-09-11 | 3.850 | 3.910 | 3.810 | 3.900 | 3.900 | 4,913,625 |
| 2023-09-08 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 4,548,718 |
| 2023-09-07 | 3.830 | 3.880 | 3.800 | 3.810 | 3.810 | 4,654,900 |
| 2023-09-06 | 3.880 | 3.920 | 3.840 | 3.850 | 3.850 | 5,332,604 |
| 2023-09-05 | 3.950 | 3.970 | 3.860 | 3.880 | 3.880 | 5,135,462 |
| 2023-09-04 | 3.900 | 3.980 | 3.860 | 3.960 | 3.960 | 6,973,797 |
| 2023-09-01 | 3.820 | 3.930 | 3.820 | 3.890 | 3.890 | 6,726,954 |
| 2023-08-31 | 3.830 | 3.870 | 3.770 | 3.810 | 3.810 | 7,794,194 |
| 2023-08-30 | 3.920 | 3.930 | 3.810 | 3.830 | 3.830 | 7,992,998 |
| 2023-08-29 | 4.000 | 4.020 | 3.900 | 3.910 | 3.910 | 8,357,384 |
| 2023-08-28 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 7,822,691 |
| 2023-08-25 | 3.960 | 4.060 | 3.900 | 3.910 | 3.910 | 4,815,450 |
| 2023-08-24 | 3.980 | 4.030 | 3.940 | 3.980 | 3.980 | 5,046,754 |
| 2023-08-23 | 4.020 | 4.030 | 3.920 | 3.960 | 3.960 | 3,870,900 |
| 2023-08-22 | 3.980 | 4.020 | 3.920 | 3.980 | 3.980 | 4,574,579 |
| 2023-08-21 | 3.960 | 4.030 | 3.940 | 3.970 | 3.970 | 7,948,829 |
| 2023-08-18 | 4.160 | 4.160 | 3.960 | 3.960 | 3.960 | 11,303,070 |
| 2023-08-17 | 4.210 | 4.210 | 4.120 | 4.190 | 4.190 | 4,165,914 |
| 2023-08-16 | 4.230 | 4.250 | 4.160 | 4.190 | 4.190 | 3,938,891 |
| 2023-08-15 | 4.210 | 4.300 | 4.190 | 4.220 | 4.220 | 5,306,901 |
| 2023-08-14 | 4.080 | 4.210 | 4.060 | 4.190 | 4.190 | 4,246,788 |
| 2023-08-11 | 4.210 | 4.210 | 4.100 | 4.140 | 4.140 | 5,579,152 |
| 2023-08-10 | 4.220 | 4.230 | 4.150 | 4.180 | 4.180 | 3,413,800 |
| 2023-08-09 | 4.270 | 4.290 | 4.180 | 4.200 | 4.200 | 4,369,453 |
| 2023-08-08 | 4.310 | 4.310 | 4.220 | 4.250 | 4.250 | 4,635,749 |
| 2023-08-07 | 4.380 | 4.380 | 4.270 | 4.300 | 4.300 | 5,100,500 |
| 2023-08-04 | 4.410 | 4.450 | 4.330 | 4.330 | 4.330 | 6,208,947 |
| 2023-08-03 | 4.400 | 4.460 | 4.350 | 4.450 | 4.450 | 6,276,437 |
| 2023-08-02 | 4.390 | 4.500 | 4.340 | 4.420 | 4.420 | 6,178,638 |
| 2023-08-01 | 4.440 | 4.480 | 4.380 | 4.400 | 4.400 | 6,537,012 |
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.