Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.190 | 3.300 | 3.180 | 3.250 | 3.130 | 6,428,429 |
| 2022-11-03 | 3.180 | 3.220 | 3.170 | 3.190 | 3.072 | 5,552,102 |
| 2022-11-02 | 3.150 | 3.210 | 3.120 | 3.180 | 3.063 | 6,662,279 |
| 2022-11-01 | 3.120 | 3.160 | 3.100 | 3.150 | 3.034 | 4,316,712 |
| 2022-10-31 | 3.220 | 3.220 | 3.090 | 3.100 | 2.986 | 8,604,900 |
| 2022-10-28 | 3.340 | 3.350 | 3.220 | 3.240 | 3.120 | 5,782,179 |
| 2022-10-27 | 3.320 | 3.360 | 3.310 | 3.350 | 3.226 | 4,567,540 |
| 2022-10-26 | 3.330 | 3.350 | 3.300 | 3.330 | 3.207 | 6,296,047 |
| 2022-10-25 | 3.270 | 3.350 | 3.230 | 3.330 | 3.207 | 4,658,785 |
| 2022-10-24 | 3.420 | 3.430 | 3.280 | 3.280 | 3.159 | 7,211,763 |
| 2022-10-21 | 3.380 | 3.460 | 3.380 | 3.410 | 3.284 | 6,335,391 |
| 2022-10-20 | 3.390 | 3.420 | 3.350 | 3.380 | 3.255 | 5,561,488 |
| 2022-10-19 | 3.410 | 3.460 | 3.370 | 3.390 | 3.265 | 4,412,631 |
| 2022-10-18 | 3.480 | 3.510 | 3.410 | 3.430 | 3.303 | 5,444,800 |
| 2022-10-17 | 3.410 | 3.490 | 3.370 | 3.470 | 3.342 | 6,556,026 |
| 2022-10-14 | 3.400 | 3.440 | 3.390 | 3.430 | 3.303 | 7,725,353 |
| 2022-10-13 | 3.410 | 3.420 | 3.370 | 3.370 | 3.246 | 7,327,943 |
| 2022-10-12 | 3.420 | 3.440 | 3.320 | 3.420 | 3.294 | 6,842,957 |
| 2022-10-11 | 3.380 | 3.420 | 3.310 | 3.410 | 3.284 | 5,155,991 |
| 2022-10-10 | 3.420 | 3.530 | 3.360 | 3.380 | 3.255 | 6,731,267 |
| 2022-09-30 | 3.480 | 3.520 | 3.370 | 3.460 | 3.332 | 8,377,943 |
| 2022-09-29 | 3.580 | 3.730 | 3.430 | 3.460 | 3.332 | 11,421,415 |
| 2022-09-28 | 3.620 | 3.710 | 3.560 | 3.580 | 3.448 | 10,947,553 |
| 2022-09-27 | 3.540 | 3.680 | 3.470 | 3.660 | 3.525 | 18,285,864 |
| 2022-09-26 | 3.750 | 3.770 | 3.530 | 3.560 | 3.429 | 20,783,770 |
| 2022-09-23 | 3.860 | 3.880 | 3.700 | 3.780 | 3.640 | 19,804,192 |
| 2022-09-22 | 3.950 | 3.960 | 3.800 | 3.870 | 3.727 | 20,501,032 |
| 2022-09-21 | 3.760 | 4.130 | 3.730 | 4.000 | 3.852 | 33,136,082 |
| 2022-09-20 | 3.740 | 3.930 | 3.740 | 3.830 | 3.689 | 22,285,973 |
| 2022-09-19 | 3.690 | 3.980 | 3.610 | 3.820 | 3.679 | 26,120,603 |
| 2022-09-16 | 3.850 | 3.860 | 3.630 | 3.670 | 3.534 | 20,629,533 |
| 2022-09-15 | 3.860 | 3.940 | 3.780 | 3.900 | 3.756 | 24,822,008 |
| 2022-09-14 | 3.760 | 4.090 | 3.710 | 3.960 | 3.814 | 40,847,387 |
| 2022-09-13 | 3.690 | 4.110 | 3.680 | 3.860 | 3.717 | 36,530,562 |
| 2022-09-09 | 3.950 | 4.030 | 3.730 | 3.760 | 3.621 | 37,309,704 |
| 2022-09-08 | 3.560 | 3.950 | 3.520 | 3.950 | 3.804 | 18,136,778 |
| 2022-09-07 | 3.630 | 3.660 | 3.570 | 3.590 | 3.457 | 7,710,375 |
| 2022-09-06 | 3.560 | 3.710 | 3.550 | 3.650 | 3.515 | 12,804,017 |
| 2022-09-05 | 3.540 | 3.600 | 3.460 | 3.580 | 3.448 | 11,897,323 |
| 2022-09-02 | 3.590 | 3.750 | 3.490 | 3.560 | 3.429 | 23,899,964 |
| 2022-09-01 | 3.440 | 3.780 | 3.420 | 3.580 | 3.448 | 18,737,462 |
| 2022-08-31 | 3.500 | 3.500 | 3.420 | 3.450 | 3.323 | 4,996,438 |
| 2022-08-30 | 3.430 | 3.560 | 3.420 | 3.500 | 3.371 | 9,492,850 |
| 2022-08-29 | 3.380 | 3.430 | 3.340 | 3.430 | 3.303 | 4,975,181 |
| 2022-08-26 | 3.410 | 3.420 | 3.380 | 3.400 | 3.274 | 2,255,743 |
| 2022-08-25 | 3.380 | 3.420 | 3.350 | 3.410 | 3.284 | 2,640,714 |
| 2022-08-24 | 3.420 | 3.430 | 3.370 | 3.380 | 3.255 | 3,325,046 |
| 2022-08-23 | 3.410 | 3.430 | 3.380 | 3.410 | 3.284 | 2,546,376 |
| 2022-08-22 | 3.360 | 3.450 | 3.350 | 3.410 | 3.284 | 5,261,432 |
| 2022-08-19 | 3.350 | 3.420 | 3.340 | 3.380 | 3.255 | 4,239,901 |
| 2022-08-18 | 3.380 | 3.390 | 3.310 | 3.340 | 3.217 | 2,979,876 |
| 2022-08-17 | 3.360 | 3.400 | 3.360 | 3.390 | 3.265 | 2,499,556 |
| 2022-08-16 | 3.350 | 3.370 | 3.330 | 3.370 | 3.246 | 1,965,386 |
| 2022-08-15 | 3.350 | 3.370 | 3.310 | 3.340 | 3.217 | 2,053,421 |
| 2022-08-12 | 3.330 | 3.380 | 3.320 | 3.340 | 3.217 | 2,097,974 |
| 2022-08-11 | 3.280 | 3.340 | 3.280 | 3.340 | 3.217 | 3,134,486 |
| 2022-08-10 | 3.270 | 3.290 | 3.230 | 3.260 | 3.140 | 1,974,589 |
| 2022-08-09 | 3.280 | 3.300 | 3.270 | 3.280 | 3.159 | 1,993,318 |
| 2022-08-08 | 3.280 | 3.320 | 3.260 | 3.300 | 3.178 | 2,088,740 |
| 2022-08-05 | 3.240 | 3.280 | 3.230 | 3.280 | 3.159 | 2,142,383 |
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.