Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.160 | 4.160 | 4.040 | 4.090 | 3.939 | 13,243,829 |
| 2023-05-04 | 4.050 | 4.220 | 4.020 | 4.160 | 4.006 | 24,032,435 |
| 2023-04-28 | 3.950 | 4.120 | 3.930 | 4.120 | 3.968 | 12,400,460 |
| 2023-04-27 | 3.940 | 3.980 | 3.880 | 3.950 | 3.804 | 6,610,775 |
| 2023-04-26 | 3.870 | 3.970 | 3.840 | 3.950 | 3.804 | 8,020,162 |
| 2023-04-25 | 3.810 | 3.990 | 3.790 | 3.880 | 3.737 | 11,852,221 |
| 2023-04-24 | 3.840 | 3.880 | 3.760 | 3.820 | 3.679 | 7,146,559 |
| 2023-04-21 | 3.900 | 3.960 | 3.800 | 3.830 | 3.689 | 6,252,076 |
| 2023-04-20 | 3.960 | 3.990 | 3.850 | 3.920 | 3.775 | 8,907,802 |
| 2023-04-19 | 3.940 | 4.070 | 3.910 | 3.980 | 3.833 | 13,950,354 |
| 2023-04-18 | 3.880 | 3.950 | 3.870 | 3.890 | 3.746 | 6,320,621 |
| 2023-04-17 | 3.860 | 3.940 | 3.840 | 3.900 | 3.756 | 4,403,300 |
| 2023-04-14 | 3.930 | 3.960 | 3.850 | 3.870 | 3.727 | 5,451,398 |
| 2023-04-13 | 3.930 | 3.950 | 3.890 | 3.940 | 3.794 | 4,869,978 |
| 2023-04-12 | 3.880 | 3.930 | 3.850 | 3.910 | 3.766 | 6,183,323 |
| 2023-04-11 | 3.840 | 3.870 | 3.780 | 3.850 | 3.708 | 6,115,751 |
| 2023-04-10 | 3.850 | 3.920 | 3.800 | 3.830 | 3.689 | 4,370,173 |
| 2023-04-07 | 3.900 | 3.910 | 3.850 | 3.890 | 3.746 | 4,239,127 |
| 2023-04-06 | 3.870 | 3.890 | 3.820 | 3.860 | 3.717 | 5,312,175 |
| 2023-04-04 | 3.890 | 3.940 | 3.860 | 3.920 | 3.775 | 8,100,136 |
| 2023-04-03 | 3.950 | 4.000 | 3.890 | 3.920 | 3.775 | 11,474,573 |
| 2023-03-31 | 3.880 | 4.000 | 3.850 | 3.970 | 3.823 | 11,895,589 |
| 2023-03-30 | 3.910 | 3.930 | 3.840 | 3.870 | 3.727 | 9,286,472 |
| 2023-03-29 | 3.890 | 3.950 | 3.850 | 3.920 | 3.775 | 12,971,949 |
| 2023-03-28 | 3.790 | 3.990 | 3.790 | 3.870 | 3.727 | 19,100,444 |
| 2023-03-27 | 3.700 | 3.950 | 3.660 | 3.830 | 3.689 | 27,232,180 |
| 2023-03-24 | 3.650 | 3.700 | 3.630 | 3.680 | 3.544 | 5,998,018 |
| 2023-03-23 | 3.630 | 3.670 | 3.610 | 3.640 | 3.506 | 3,411,434 |
| 2023-03-22 | 3.620 | 3.650 | 3.580 | 3.640 | 3.506 | 3,377,342 |
| 2023-03-21 | 3.550 | 3.610 | 3.520 | 3.610 | 3.477 | 3,219,633 |
| 2023-03-20 | 3.520 | 3.550 | 3.500 | 3.520 | 3.390 | 3,500,013 |
| 2023-03-17 | 3.500 | 3.550 | 3.490 | 3.500 | 3.371 | 3,097,500 |
| 2023-03-16 | 3.470 | 3.520 | 3.470 | 3.500 | 3.371 | 3,100,842 |
| 2023-03-15 | 3.450 | 3.510 | 3.450 | 3.500 | 3.371 | 2,804,819 |
| 2023-03-14 | 3.520 | 3.540 | 3.440 | 3.440 | 3.313 | 4,325,152 |
| 2023-03-13 | 3.530 | 3.540 | 3.470 | 3.520 | 3.390 | 3,583,086 |
| 2023-03-10 | 3.600 | 3.600 | 3.530 | 3.530 | 3.400 | 3,275,500 |
| 2023-03-09 | 3.640 | 3.650 | 3.570 | 3.610 | 3.477 | 5,059,280 |
| 2023-03-08 | 3.610 | 3.650 | 3.590 | 3.630 | 3.496 | 2,236,164 |
| 2023-03-07 | 3.690 | 3.700 | 3.610 | 3.610 | 3.477 | 4,043,603 |
| 2023-03-06 | 3.700 | 3.720 | 3.670 | 3.690 | 3.554 | 3,333,976 |
| 2023-03-03 | 3.660 | 3.700 | 3.630 | 3.690 | 3.554 | 5,407,082 |
| 2023-03-02 | 3.680 | 3.690 | 3.640 | 3.650 | 3.515 | 3,914,747 |
| 2023-03-01 | 3.660 | 3.680 | 3.650 | 3.670 | 3.534 | 3,756,167 |
| 2023-02-28 | 3.600 | 3.660 | 3.590 | 3.660 | 3.525 | 3,613,604 |
| 2023-02-27 | 3.640 | 3.660 | 3.580 | 3.600 | 3.467 | 3,002,474 |
| 2023-02-24 | 3.660 | 3.670 | 3.620 | 3.650 | 3.515 | 3,200,808 |
| 2023-02-23 | 3.630 | 3.670 | 3.620 | 3.660 | 3.525 | 4,792,729 |
| 2023-02-22 | 3.610 | 3.660 | 3.580 | 3.630 | 3.496 | 4,443,166 |
| 2023-02-21 | 3.610 | 3.630 | 3.580 | 3.620 | 3.486 | 3,927,622 |
| 2023-02-20 | 3.570 | 3.610 | 3.530 | 3.600 | 3.467 | 4,021,774 |
| 2023-02-17 | 3.540 | 3.590 | 3.540 | 3.560 | 3.429 | 5,002,890 |
| 2023-02-16 | 3.600 | 3.660 | 3.520 | 3.550 | 3.419 | 6,124,800 |
| 2023-02-15 | 3.660 | 3.670 | 3.600 | 3.610 | 3.477 | 3,384,291 |
| 2023-02-14 | 3.660 | 3.700 | 3.620 | 3.660 | 3.525 | 3,856,811 |
| 2023-02-13 | 3.630 | 3.680 | 3.610 | 3.670 | 3.534 | 6,661,057 |
| 2023-02-10 | 3.560 | 3.630 | 3.550 | 3.610 | 3.477 | 5,897,929 |
| 2023-02-09 | 3.540 | 3.570 | 3.520 | 3.560 | 3.429 | 3,551,149 |
| 2023-02-08 | 3.570 | 3.590 | 3.520 | 3.540 | 3.409 | 3,702,907 |
| 2023-02-07 | 3.570 | 3.590 | 3.550 | 3.570 | 3.438 | 3,916,000 |
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.