Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.240 | 3.270 | 3.210 | 3.240 | 3.120 | 2,906,618 |
| 2022-08-03 | 3.270 | 3.320 | 3.240 | 3.240 | 3.120 | 3,557,300 |
| 2022-08-02 | 3.360 | 3.370 | 3.230 | 3.270 | 3.149 | 5,293,859 |
| 2022-08-01 | 3.380 | 3.390 | 3.360 | 3.370 | 3.246 | 2,027,165 |
| 2022-07-29 | 3.410 | 3.410 | 3.370 | 3.370 | 3.246 | 2,650,281 |
| 2022-07-28 | 3.420 | 3.430 | 3.390 | 3.410 | 3.284 | 2,435,945 |
| 2022-07-27 | 3.440 | 3.440 | 3.390 | 3.410 | 3.284 | 2,183,329 |
| 2022-07-26 | 3.390 | 3.440 | 3.380 | 3.440 | 3.313 | 2,891,009 |
| 2022-07-25 | 3.400 | 3.420 | 3.370 | 3.390 | 3.265 | 2,635,571 |
| 2022-07-22 | 3.380 | 3.410 | 3.360 | 3.400 | 3.274 | 2,931,746 |
| 2022-07-21 | 3.390 | 3.410 | 3.370 | 3.400 | 3.274 | 3,274,102 |
| 2022-07-20 | 3.400 | 3.410 | 3.360 | 3.400 | 3.274 | 2,198,012 |
| 2022-07-19 | 3.380 | 3.400 | 3.360 | 3.390 | 3.265 | 2,718,538 |
| 2022-07-18 | 3.260 | 3.380 | 3.250 | 3.380 | 3.255 | 4,115,774 |
| 2022-07-15 | 3.360 | 3.360 | 3.250 | 3.250 | 3.130 | 5,706,589 |
| 2022-07-14 | 3.420 | 3.430 | 3.360 | 3.380 | 3.255 | 3,547,450 |
| 2022-07-13 | 3.380 | 3.430 | 3.380 | 3.420 | 3.294 | 2,830,589 |
| 2022-07-12 | 3.390 | 3.410 | 3.370 | 3.380 | 3.255 | 2,088,999 |
| 2022-07-11 | 3.420 | 3.420 | 3.370 | 3.390 | 3.265 | 2,354,527 |
| 2022-07-08 | 3.390 | 3.420 | 3.380 | 3.410 | 3.284 | 2,183,128 |
| 2022-07-07 | 3.310 | 3.390 | 3.310 | 3.380 | 3.255 | 2,332,243 |
| 2022-07-06 | 3.430 | 3.440 | 3.360 | 3.370 | 3.246 | 4,923,644 |
| 2022-07-05 | 3.470 | 3.500 | 3.410 | 3.450 | 3.323 | 4,193,918 |
| 2022-07-04 | 3.490 | 3.530 | 3.450 | 3.480 | 3.351 | 4,292,421 |
| 2022-07-01 | 3.470 | 3.550 | 3.460 | 3.520 | 3.390 | 7,200,318 |
| 2022-06-30 | 3.440 | 3.520 | 3.440 | 3.480 | 3.351 | 5,696,894 |
| 2022-06-29 | 3.490 | 3.500 | 3.420 | 3.440 | 3.313 | 4,266,246 |
| 2022-06-28 | 3.440 | 3.490 | 3.410 | 3.470 | 3.342 | 5,051,460 |
| 2022-06-27 | 3.420 | 3.460 | 3.420 | 3.440 | 3.313 | 5,028,135 |
| 2022-06-24 | 3.410 | 3.470 | 3.380 | 3.420 | 3.294 | 4,831,040 |
| 2022-06-23 | 3.370 | 3.420 | 3.340 | 3.410 | 3.284 | 3,785,530 |
| 2022-06-22 | 3.440 | 3.440 | 3.370 | 3.370 | 3.246 | 3,316,129 |
| 2022-06-21 | 3.440 | 3.460 | 3.410 | 3.430 | 3.303 | 3,301,200 |
| 2022-06-20 | 3.400 | 3.440 | 3.390 | 3.440 | 3.313 | 3,785,713 |
| 2022-06-17 | 3.440 | 3.450 | 3.370 | 3.410 | 3.284 | 5,682,401 |
| 2022-06-16 | 3.480 | 3.500 | 3.440 | 3.460 | 3.332 | 4,937,195 |
| 2022-06-15 | 3.470 | 3.540 | 3.470 | 3.490 | 3.361 | 5,993,453 |
| 2022-06-14 | 3.440 | 3.500 | 3.370 | 3.500 | 3.371 | 5,719,528 |
| 2022-06-13 | 3.520 | 3.530 | 3.410 | 3.460 | 3.332 | 6,967,201 |
| 2022-06-10 | 3.500 | 3.550 | 3.480 | 3.520 | 3.390 | 3,739,653 |
| 2022-06-09 | 3.560 | 3.580 | 3.490 | 3.500 | 3.371 | 6,137,403 |
| 2022-06-08 | 3.750 | 3.750 | 3.650 | 3.690 | 3.409 | 6,664,427 |
| 2022-06-07 | 3.690 | 3.740 | 3.650 | 3.740 | 3.455 | 5,575,921 |
| 2022-06-06 | 3.700 | 3.710 | 3.630 | 3.690 | 3.409 | 5,807,016 |
| 2022-06-02 | 3.700 | 3.730 | 3.670 | 3.700 | 3.419 | 4,549,670 |
| 2022-06-01 | 3.720 | 3.750 | 3.670 | 3.750 | 3.465 | 8,055,070 |
| 2022-05-31 | 3.650 | 3.710 | 3.640 | 3.690 | 3.409 | 5,503,902 |
| 2022-05-30 | 3.660 | 3.720 | 3.630 | 3.680 | 3.400 | 7,949,002 |
| 2022-05-27 | 3.630 | 3.680 | 3.580 | 3.680 | 3.400 | 8,322,400 |
| 2022-05-26 | 3.580 | 3.650 | 3.560 | 3.620 | 3.345 | 5,194,082 |
| 2022-05-25 | 3.460 | 3.600 | 3.460 | 3.580 | 3.308 | 6,673,562 |
| 2022-05-24 | 3.660 | 3.670 | 3.470 | 3.480 | 3.215 | 8,858,012 |
| 2022-05-23 | 3.620 | 3.670 | 3.590 | 3.660 | 3.382 | 5,855,062 |
| 2022-05-20 | 3.630 | 3.660 | 3.600 | 3.620 | 3.345 | 6,338,562 |
| 2022-05-19 | 3.570 | 3.650 | 3.550 | 3.620 | 3.345 | 6,888,012 |
| 2022-05-18 | 3.570 | 3.710 | 3.550 | 3.630 | 3.354 | 10,419,195 |
| 2022-05-17 | 3.680 | 3.690 | 3.540 | 3.570 | 3.298 | 9,500,674 |
| 2022-05-16 | 3.650 | 3.700 | 3.610 | 3.680 | 3.400 | 12,198,259 |
| 2022-05-13 | 3.650 | 3.800 | 3.590 | 3.630 | 3.354 | 11,892,338 |
| 2022-05-12 | 3.510 | 3.640 | 3.460 | 3.640 | 3.363 | 11,900,440 |
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.