Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.580 | 3.580 | 3.530 | 3.560 | 3.429 | 2,739,747 |
| 2023-02-03 | 3.600 | 3.610 | 3.550 | 3.580 | 3.448 | 4,845,381 |
| 2023-02-02 | 3.580 | 3.630 | 3.550 | 3.620 | 3.486 | 5,163,521 |
| 2023-02-01 | 3.510 | 3.590 | 3.510 | 3.580 | 3.448 | 5,899,323 |
| 2023-01-31 | 3.490 | 3.530 | 3.460 | 3.530 | 3.400 | 4,653,650 |
| 2023-01-30 | 3.530 | 3.540 | 3.480 | 3.480 | 3.351 | 5,110,040 |
| 2023-01-20 | 3.450 | 3.500 | 3.450 | 3.500 | 3.371 | 4,269,580 |
| 2023-01-19 | 3.410 | 3.460 | 3.400 | 3.460 | 3.332 | 3,640,808 |
| 2023-01-18 | 3.430 | 3.450 | 3.420 | 3.430 | 3.303 | 2,826,520 |
| 2023-01-17 | 3.480 | 3.490 | 3.400 | 3.420 | 3.294 | 5,382,475 |
| 2023-01-16 | 3.470 | 3.500 | 3.450 | 3.490 | 3.361 | 6,028,386 |
| 2023-01-13 | 3.430 | 3.460 | 3.400 | 3.450 | 3.323 | 3,849,986 |
| 2023-01-12 | 3.450 | 3.470 | 3.390 | 3.410 | 3.284 | 5,761,211 |
| 2023-01-11 | 3.550 | 3.560 | 3.440 | 3.450 | 3.323 | 5,897,727 |
| 2023-01-10 | 3.560 | 3.580 | 3.490 | 3.540 | 3.409 | 6,940,400 |
| 2023-01-09 | 3.600 | 3.630 | 3.550 | 3.560 | 3.429 | 7,544,607 |
| 2023-01-06 | 3.730 | 3.730 | 3.570 | 3.610 | 3.477 | 7,456,073 |
| 2023-01-05 | 3.830 | 3.840 | 3.680 | 3.720 | 3.583 | 9,087,631 |
| 2023-01-04 | 3.840 | 3.870 | 3.770 | 3.830 | 3.689 | 8,252,710 |
| 2023-01-03 | 3.920 | 3.950 | 3.780 | 3.810 | 3.669 | 13,507,000 |
| 2022-12-30 | 3.930 | 3.980 | 3.750 | 3.920 | 3.775 | 18,893,116 |
| 2022-12-29 | 3.720 | 3.880 | 3.690 | 3.830 | 3.689 | 16,010,362 |
| 2022-12-28 | 3.750 | 3.830 | 3.680 | 3.730 | 3.592 | 6,651,540 |
| 2022-12-27 | 3.640 | 3.790 | 3.630 | 3.750 | 3.612 | 9,685,065 |
| 2022-12-26 | 3.560 | 3.640 | 3.540 | 3.610 | 3.477 | 5,043,833 |
| 2022-12-23 | 3.620 | 3.650 | 3.500 | 3.540 | 3.409 | 4,755,887 |
| 2022-12-22 | 3.670 | 3.740 | 3.630 | 3.630 | 3.496 | 5,202,362 |
| 2022-12-21 | 3.600 | 3.730 | 3.580 | 3.680 | 3.544 | 5,947,601 |
| 2022-12-20 | 3.650 | 3.680 | 3.560 | 3.570 | 3.438 | 5,335,865 |
| 2022-12-19 | 3.760 | 3.800 | 3.620 | 3.630 | 3.496 | 6,576,334 |
| 2022-12-16 | 3.760 | 3.780 | 3.690 | 3.770 | 3.631 | 7,092,440 |
| 2022-12-15 | 3.850 | 3.890 | 3.730 | 3.770 | 3.631 | 11,244,861 |
| 2022-12-14 | 3.720 | 4.010 | 3.710 | 3.830 | 3.689 | 18,075,713 |
| 2022-12-13 | 3.720 | 3.820 | 3.710 | 3.740 | 3.602 | 11,043,185 |
| 2022-12-12 | 3.770 | 3.800 | 3.680 | 3.690 | 3.554 | 6,629,242 |
| 2022-12-09 | 3.770 | 3.820 | 3.670 | 3.760 | 3.621 | 12,459,339 |
| 2022-12-08 | 3.740 | 3.820 | 3.700 | 3.760 | 3.621 | 8,378,376 |
| 2022-12-07 | 3.720 | 3.790 | 3.710 | 3.740 | 3.602 | 10,453,466 |
| 2022-12-06 | 3.600 | 3.800 | 3.600 | 3.700 | 3.563 | 13,943,840 |
| 2022-12-05 | 3.620 | 3.680 | 3.600 | 3.620 | 3.486 | 7,300,553 |
| 2022-12-02 | 3.620 | 3.690 | 3.590 | 3.630 | 3.496 | 8,018,838 |
| 2022-12-01 | 3.580 | 3.650 | 3.540 | 3.620 | 3.486 | 13,519,118 |
| 2022-11-30 | 3.500 | 3.540 | 3.460 | 3.510 | 3.380 | 8,492,091 |
| 2022-11-29 | 3.390 | 3.490 | 3.350 | 3.490 | 3.361 | 16,727,646 |
| 2022-11-28 | 3.370 | 3.390 | 3.310 | 3.380 | 3.255 | 12,251,859 |
| 2022-11-25 | 3.410 | 3.450 | 3.350 | 3.400 | 3.274 | 15,408,398 |
| 2022-11-24 | 3.470 | 3.470 | 3.350 | 3.430 | 3.303 | 19,965,359 |
| 2022-11-23 | 3.440 | 3.620 | 3.370 | 3.480 | 3.351 | 21,024,701 |
| 2022-11-22 | 3.370 | 3.490 | 3.350 | 3.480 | 3.351 | 8,946,244 |
| 2022-11-21 | 3.370 | 3.390 | 3.330 | 3.370 | 3.246 | 4,646,794 |
| 2022-11-18 | 3.430 | 3.450 | 3.370 | 3.380 | 3.255 | 4,342,877 |
| 2022-11-17 | 3.430 | 3.470 | 3.410 | 3.430 | 3.303 | 3,588,694 |
| 2022-11-16 | 3.410 | 3.440 | 3.390 | 3.430 | 3.303 | 3,496,878 |
| 2022-11-15 | 3.440 | 3.440 | 3.390 | 3.410 | 3.284 | 4,170,147 |
| 2022-11-14 | 3.430 | 3.450 | 3.390 | 3.430 | 3.303 | 4,581,073 |
| 2022-11-11 | 3.370 | 3.440 | 3.360 | 3.410 | 3.284 | 5,073,603 |
| 2022-11-10 | 3.340 | 3.380 | 3.300 | 3.360 | 3.236 | 3,564,409 |
| 2022-11-09 | 3.300 | 3.360 | 3.300 | 3.340 | 3.217 | 4,744,205 |
| 2022-11-08 | 3.330 | 3.330 | 3.280 | 3.310 | 3.188 | 4,591,334 |
| 2022-11-07 | 3.250 | 3.320 | 3.240 | 3.310 | 3.188 | 4,722,653 |
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.