Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.650 | 3.670 | 3.620 | 3.640 | 3.363 | 2,567,362 |
| 2022-02-08 | 3.550 | 3.650 | 3.530 | 3.640 | 3.363 | 4,589,859 |
| 2022-02-07 | 3.490 | 3.550 | 3.470 | 3.550 | 3.280 | 3,363,593 |
| 2022-01-28 | 3.400 | 3.480 | 3.380 | 3.460 | 3.197 | 3,112,188 |
| 2022-01-27 | 3.420 | 3.430 | 3.360 | 3.370 | 3.114 | 2,211,049 |
| 2022-01-26 | 3.420 | 3.450 | 3.400 | 3.420 | 3.160 | 1,860,232 |
| 2022-01-25 | 3.510 | 3.510 | 3.410 | 3.420 | 3.160 | 2,966,749 |
| 2022-01-24 | 3.600 | 3.610 | 3.490 | 3.510 | 3.243 | 3,500,369 |
| 2022-01-21 | 3.610 | 3.650 | 3.570 | 3.620 | 3.345 | 2,243,236 |
| 2022-01-20 | 3.660 | 3.680 | 3.560 | 3.590 | 3.317 | 2,368,280 |
| 2022-01-19 | 3.600 | 3.660 | 3.580 | 3.650 | 3.372 | 2,969,657 |
| 2022-01-18 | 3.680 | 3.680 | 3.590 | 3.600 | 3.326 | 3,342,843 |
| 2022-01-17 | 3.620 | 3.670 | 3.620 | 3.670 | 3.391 | 3,319,724 |
| 2022-01-14 | 3.710 | 3.710 | 3.590 | 3.600 | 3.326 | 4,233,627 |
| 2022-01-13 | 3.710 | 3.770 | 3.680 | 3.700 | 3.419 | 5,571,085 |
| 2022-01-12 | 3.710 | 3.720 | 3.660 | 3.700 | 3.419 | 4,578,436 |
| 2022-01-11 | 3.700 | 3.730 | 3.680 | 3.690 | 3.409 | 3,328,503 |
| 2022-01-10 | 3.670 | 3.740 | 3.620 | 3.720 | 3.437 | 4,008,211 |
| 2022-01-07 | 3.700 | 3.790 | 3.640 | 3.680 | 3.400 | 6,686,665 |
| 2022-01-06 | 3.630 | 3.700 | 3.620 | 3.700 | 3.419 | 3,680,226 |
| 2022-01-05 | 3.670 | 3.680 | 3.620 | 3.640 | 3.363 | 2,513,292 |
| 2022-01-04 | 3.620 | 3.680 | 3.600 | 3.660 | 3.382 | 4,655,696 |
| 2021-12-31 | 3.600 | 3.620 | 3.540 | 3.610 | 3.335 | 3,114,042 |
| 2021-12-30 | 3.550 | 3.610 | 3.540 | 3.600 | 3.326 | 2,611,580 |
| 2021-12-29 | 3.580 | 3.590 | 3.550 | 3.550 | 3.280 | 1,687,382 |
| 2021-12-28 | 3.570 | 3.600 | 3.540 | 3.590 | 3.317 | 2,238,898 |
| 2021-12-27 | 3.560 | 3.600 | 3.520 | 3.570 | 3.298 | 2,963,742 |
| 2021-12-24 | 3.540 | 3.620 | 3.470 | 3.560 | 3.289 | 5,163,993 |
| 2021-12-23 | 3.570 | 3.600 | 3.520 | 3.520 | 3.252 | 2,519,224 |
| 2021-12-22 | 3.630 | 3.640 | 3.570 | 3.580 | 3.308 | 3,820,237 |
| 2021-12-21 | 3.520 | 3.620 | 3.520 | 3.610 | 3.335 | 4,701,236 |
| 2021-12-20 | 3.510 | 3.560 | 3.500 | 3.530 | 3.261 | 3,248,925 |
| 2021-12-17 | 3.510 | 3.550 | 3.500 | 3.500 | 3.234 | 3,279,834 |
| 2021-12-16 | 3.460 | 3.530 | 3.450 | 3.510 | 3.243 | 3,090,970 |
| 2021-12-15 | 3.410 | 3.560 | 3.410 | 3.470 | 3.206 | 7,238,199 |
| 2021-12-14 | 3.440 | 3.440 | 3.410 | 3.420 | 3.160 | 1,360,830 |
| 2021-12-13 | 3.440 | 3.440 | 3.410 | 3.430 | 3.169 | 1,490,287 |
| 2021-12-10 | 3.460 | 3.460 | 3.430 | 3.440 | 3.178 | 1,619,790 |
| 2021-12-09 | 3.450 | 3.470 | 3.430 | 3.460 | 3.197 | 2,231,999 |
| 2021-12-08 | 3.430 | 3.460 | 3.410 | 3.450 | 3.188 | 1,881,304 |
| 2021-12-07 | 3.430 | 3.450 | 3.410 | 3.420 | 3.160 | 1,236,275 |
| 2021-12-06 | 3.430 | 3.470 | 3.420 | 3.430 | 3.169 | 1,780,104 |
| 2021-12-03 | 3.430 | 3.440 | 3.410 | 3.440 | 3.178 | 1,283,477 |
| 2021-12-02 | 3.440 | 3.460 | 3.410 | 3.420 | 3.160 | 1,579,929 |
| 2021-12-01 | 3.380 | 3.440 | 3.380 | 3.440 | 3.178 | 1,637,471 |
| 2021-11-30 | 3.370 | 3.400 | 3.370 | 3.380 | 3.123 | 1,150,431 |
| 2021-11-29 | 3.390 | 3.390 | 3.370 | 3.370 | 3.114 | 1,292,626 |
| 2021-11-26 | 3.430 | 3.440 | 3.410 | 3.410 | 3.151 | 1,158,428 |
| 2021-11-25 | 3.440 | 3.450 | 3.420 | 3.440 | 3.178 | 1,598,294 |
| 2021-11-24 | 3.430 | 3.460 | 3.410 | 3.440 | 3.178 | 1,840,223 |
| 2021-11-23 | 3.410 | 3.450 | 3.400 | 3.450 | 3.188 | 2,678,760 |
| 2021-11-22 | 3.410 | 3.410 | 3.380 | 3.400 | 3.141 | 1,595,314 |
| 2021-11-19 | 3.420 | 3.430 | 3.380 | 3.410 | 3.151 | 4,008,239 |
| 2021-11-18 | 3.460 | 3.460 | 3.410 | 3.420 | 3.160 | 1,720,139 |
| 2021-11-17 | 3.450 | 3.470 | 3.420 | 3.450 | 3.188 | 2,649,525 |
| 2021-11-16 | 3.420 | 3.450 | 3.390 | 3.450 | 3.188 | 3,366,896 |
| 2021-11-15 | 3.370 | 3.410 | 3.350 | 3.410 | 3.151 | 1,609,966 |
| 2021-11-12 | 3.370 | 3.380 | 3.350 | 3.370 | 3.114 | 1,972,632 |
| 2021-11-11 | 3.340 | 3.400 | 3.330 | 3.380 | 3.123 | 1,559,713 |
| 2021-11-10 | 3.360 | 3.360 | 3.310 | 3.360 | 3.104 | 2,279,991 |
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.