Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.500 | 3.590 | 3.490 | 3.510 | 3.243 | 12,274,534 |
| 2022-05-10 | 3.490 | 3.540 | 3.420 | 3.530 | 3.261 | 10,498,143 |
| 2022-05-09 | 3.410 | 3.560 | 3.410 | 3.520 | 3.252 | 10,579,734 |
| 2022-05-06 | 3.530 | 3.540 | 3.400 | 3.450 | 3.188 | 14,178,548 |
| 2022-05-05 | 3.630 | 3.730 | 3.580 | 3.610 | 3.335 | 18,522,214 |
| 2022-04-29 | 3.490 | 3.780 | 3.450 | 3.710 | 3.428 | 24,319,885 |
| 2022-04-28 | 3.620 | 3.760 | 3.430 | 3.500 | 3.234 | 18,373,341 |
| 2022-04-27 | 3.530 | 3.590 | 3.390 | 3.570 | 3.298 | 23,113,300 |
| 2022-04-26 | 3.580 | 3.880 | 3.550 | 3.600 | 3.326 | 25,533,546 |
| 2022-04-25 | 3.900 | 3.960 | 3.720 | 3.720 | 3.437 | 23,042,100 |
| 2022-04-22 | 4.390 | 4.480 | 4.130 | 4.130 | 3.816 | 51,557,989 |
| 2022-04-21 | 4.740 | 5.000 | 4.450 | 4.590 | 4.241 | 66,251,602 |
| 2022-04-20 | 4.260 | 4.730 | 4.220 | 4.730 | 4.370 | 19,121,249 |
| 2022-04-19 | 4.200 | 4.340 | 4.100 | 4.300 | 3.973 | 32,316,183 |
| 2022-04-18 | 4.110 | 4.590 | 4.070 | 4.380 | 4.047 | 38,034,806 |
| 2022-04-15 | 4.200 | 4.390 | 4.130 | 4.170 | 3.853 | 15,469,953 |
| 2022-04-14 | 4.210 | 4.260 | 4.160 | 4.230 | 3.908 | 9,376,888 |
| 2022-04-13 | 4.350 | 4.400 | 4.180 | 4.240 | 3.917 | 18,357,756 |
| 2022-04-12 | 4.100 | 4.440 | 4.000 | 4.430 | 4.093 | 24,172,788 |
| 2022-04-11 | 4.010 | 4.340 | 3.980 | 4.140 | 3.825 | 18,025,012 |
| 2022-04-08 | 3.990 | 4.040 | 3.930 | 3.990 | 3.686 | 5,565,137 |
| 2022-04-07 | 4.130 | 4.150 | 4.010 | 4.020 | 3.714 | 6,969,529 |
| 2022-04-06 | 4.010 | 4.140 | 4.010 | 4.140 | 3.825 | 10,028,109 |
| 2022-04-01 | 4.070 | 4.120 | 4.010 | 4.090 | 3.779 | 7,087,381 |
| 2022-03-31 | 4.000 | 4.190 | 3.990 | 4.100 | 3.788 | 14,526,509 |
| 2022-03-30 | 3.930 | 4.060 | 3.910 | 4.030 | 3.723 | 10,782,025 |
| 2022-03-29 | 3.970 | 4.000 | 3.920 | 3.950 | 3.649 | 5,694,919 |
| 2022-03-28 | 4.030 | 4.030 | 3.890 | 4.000 | 3.696 | 10,047,914 |
| 2022-03-25 | 3.930 | 4.090 | 3.880 | 4.020 | 3.714 | 13,530,875 |
| 2022-03-24 | 4.080 | 4.100 | 3.950 | 3.960 | 3.659 | 8,731,777 |
| 2022-03-23 | 4.050 | 4.110 | 3.980 | 4.060 | 3.751 | 11,310,092 |
| 2022-03-22 | 4.060 | 4.140 | 3.990 | 4.100 | 3.788 | 20,685,224 |
| 2022-03-21 | 4.030 | 4.140 | 3.930 | 4.090 | 3.779 | 32,812,542 |
| 2022-03-18 | 3.660 | 3.990 | 3.610 | 3.990 | 3.686 | 16,309,418 |
| 2022-03-17 | 3.560 | 3.760 | 3.560 | 3.630 | 3.354 | 6,822,711 |
| 2022-03-16 | 3.530 | 3.590 | 3.400 | 3.560 | 3.289 | 5,608,955 |
| 2022-03-15 | 3.720 | 3.720 | 3.480 | 3.490 | 3.224 | 7,317,438 |
| 2022-03-14 | 3.650 | 3.870 | 3.620 | 3.740 | 3.455 | 8,550,824 |
| 2022-03-11 | 3.580 | 3.690 | 3.500 | 3.690 | 3.409 | 4,632,629 |
| 2022-03-10 | 3.680 | 3.700 | 3.580 | 3.600 | 3.326 | 4,895,362 |
| 2022-03-09 | 3.740 | 3.760 | 3.450 | 3.630 | 3.354 | 8,516,814 |
| 2022-03-08 | 3.800 | 3.840 | 3.680 | 3.700 | 3.419 | 9,253,876 |
| 2022-03-07 | 3.800 | 4.030 | 3.790 | 3.880 | 3.585 | 19,092,220 |
| 2022-03-04 | 3.720 | 3.890 | 3.690 | 3.820 | 3.529 | 10,283,401 |
| 2022-03-03 | 3.670 | 3.740 | 3.670 | 3.720 | 3.437 | 2,636,334 |
| 2022-03-02 | 3.650 | 3.710 | 3.640 | 3.690 | 3.409 | 1,721,844 |
| 2022-03-01 | 3.660 | 3.680 | 3.640 | 3.660 | 3.382 | 2,056,065 |
| 2022-02-28 | 3.630 | 3.680 | 3.600 | 3.640 | 3.363 | 2,741,236 |
| 2022-02-25 | 3.620 | 3.650 | 3.610 | 3.630 | 3.354 | 3,069,852 |
| 2022-02-24 | 3.710 | 3.710 | 3.570 | 3.590 | 3.317 | 4,278,347 |
| 2022-02-23 | 3.710 | 3.740 | 3.690 | 3.700 | 3.419 | 2,886,803 |
| 2022-02-22 | 3.740 | 3.770 | 3.680 | 3.720 | 3.437 | 3,070,297 |
| 2022-02-21 | 3.710 | 3.770 | 3.680 | 3.750 | 3.465 | 3,427,678 |
| 2022-02-18 | 3.650 | 3.710 | 3.620 | 3.710 | 3.428 | 2,632,842 |
| 2022-02-17 | 3.720 | 3.730 | 3.670 | 3.680 | 3.400 | 3,384,340 |
| 2022-02-16 | 3.660 | 3.750 | 3.640 | 3.740 | 3.455 | 4,299,936 |
| 2022-02-15 | 3.740 | 3.750 | 3.630 | 3.650 | 3.372 | 4,855,733 |
| 2022-02-14 | 3.650 | 3.770 | 3.620 | 3.760 | 3.474 | 6,556,543 |
| 2022-02-11 | 3.710 | 3.710 | 3.640 | 3.670 | 3.391 | 2,873,129 |
| 2022-02-10 | 3.660 | 3.710 | 3.630 | 3.700 | 3.419 | 3,793,084 |
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.