Maoye Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.440	4.480	4.380	4.400	4.400	6,537,012
2023-07-31	4.380	4.470	4.310	4.440	4.440	7,798,769
2023-07-28	4.310	4.410	4.240	4.340	4.340	5,618,772
2023-07-27	4.330	4.380	4.280	4.310	4.310	5,513,825
2023-07-26	4.350	4.360	4.270	4.350	4.350	5,826,014
2023-07-25	4.400	4.410	4.290	4.310	4.310	7,988,820
2023-07-24	4.310	4.410	4.250	4.370	4.370	9,753,274
2023-07-21	4.300	4.350	4.250	4.330	4.330	7,595,757
2023-07-20	4.340	4.400	4.270	4.300	4.300	9,863,866
2023-07-19	4.200	4.370	4.190	4.320	4.320	10,785,541
2023-07-18	4.120	4.230	4.090	4.200	4.200	9,410,850
2023-07-17	4.060	4.140	4.040	4.110	4.110	6,224,808
2023-07-14	4.050	4.110	4.030	4.090	4.090	8,900,041
2023-07-13	4.000	4.100	3.950	4.050	4.050	10,763,550
2023-07-12	4.030	4.050	3.960	3.980	3.980	8,329,853
2023-07-11	3.950	4.010	3.930	4.000	4.000	7,008,770
2023-07-10	3.920	3.960	3.870	3.960	3.960	7,475,020
2023-07-07	3.760	3.900	3.750	3.880	3.880	5,493,746
2023-07-06	3.790	3.810	3.740	3.790	3.790	3,630,582
2023-07-05	3.810	3.850	3.760	3.780	3.780	4,750,372
2023-07-04	3.800	3.830	3.740	3.800	3.800	6,506,100
2023-07-03	3.730	3.840	3.700	3.820	3.820	7,743,318
2023-06-30	3.640	3.720	3.600	3.700	3.700	4,239,572
2023-06-29	3.650	3.660	3.620	3.630	3.630	4,279,525
2023-06-28	3.670	3.680	3.570	3.640	3.640	5,304,159
2023-06-27	3.560	3.660	3.540	3.660	3.660	5,947,021
2023-06-26	3.650	3.660	3.540	3.550	3.550	5,366,857
2023-06-21	3.760	3.770	3.650	3.660	3.660	6,220,039
2023-06-20	3.850	3.870	3.730	3.740	3.740	5,240,363
2023-06-19	3.890	3.920	3.830	3.840	3.840	6,097,500
2023-06-16	3.930	3.970	3.880	3.900	3.900	5,219,740
2023-06-15	4.020	4.030	3.910	3.940	3.940	4,480,457
2023-06-14	3.930	4.050	3.930	4.010	4.010	7,106,447
2023-06-13	3.920	4.000	3.910	3.950	3.950	5,787,499
2023-06-12	3.970	3.990	3.920	3.940	3.940	7,349,021
2023-06-09	4.020	4.050	3.940	4.000	4.000	8,802,975
2023-06-08	4.040	4.060	3.960	3.980	3.980	8,673,647
2023-06-07	4.070	4.070	3.920	4.010	4.010	10,514,659
2023-06-06	3.960	4.070	3.940	3.960	3.960	15,644,930
2023-06-05	3.810	4.010	3.800	3.970	3.970	17,092,279
2023-06-02	3.630	3.890	3.630	3.820	3.820	21,787,432
2023-06-01	3.560	3.700	3.530	3.630	3.630	10,572,942
2023-05-31	3.560	3.590	3.530	3.550	3.550	3,416,812
2023-05-30	3.530	3.560	3.480	3.560	3.560	4,673,877
2023-05-29	3.610	3.620	3.500	3.520	3.520	5,441,500
2023-05-26	3.580	3.590	3.520	3.570	3.570	4,546,500
2023-05-25	3.620	3.630	3.530	3.580	3.580	5,437,191
2023-05-24	3.690	3.720	3.610	3.610	3.610	4,963,909
2023-05-23	3.740	3.790	3.700	3.710	3.710	4,451,512
2023-05-22	3.790	3.790	3.720	3.770	3.770	5,628,223
2023-05-19	3.860	3.870	3.780	3.790	3.790	5,232,485
2023-05-18	3.880	3.900	3.830	3.860	3.860	4,674,613
2023-05-17	3.850	3.900	3.820	3.880	3.880	5,175,850
2023-05-16	3.920	3.930	3.820	3.850	3.850	7,632,200
2023-05-15	4.030	4.030	3.860	3.910	3.910	10,635,207
2023-05-12	4.100	4.120	4.010	4.030	4.030	9,759,259
2023-05-11	3.940	4.090	3.930	4.060	4.060	10,168,051
2023-05-10	3.930	3.990	3.910	3.920	3.920	9,220,226
2023-05-09	4.050	4.150	4.040	4.060	3.910	10,846,009
2023-05-08	4.110	4.120	4.020	4.050	3.900	10,837,717

← NewerPage 14 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.