Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.380 | 3.380 | 3.340 | 3.370 | 3.114 | 2,348,677 |
| 2021-11-08 | 3.410 | 3.410 | 3.360 | 3.380 | 3.123 | 2,225,697 |
| 2021-11-05 | 3.410 | 3.440 | 3.380 | 3.410 | 3.151 | 1,116,936 |
| 2021-11-04 | 3.380 | 3.430 | 3.360 | 3.420 | 3.160 | 1,201,515 |
| 2021-11-03 | 3.380 | 3.400 | 3.360 | 3.390 | 3.132 | 1,288,377 |
| 2021-11-02 | 3.390 | 3.430 | 3.320 | 3.370 | 3.114 | 1,709,844 |
| 2021-11-01 | 3.360 | 3.430 | 3.360 | 3.400 | 3.141 | 1,105,329 |
| 2021-10-29 | 3.330 | 3.430 | 3.330 | 3.400 | 3.141 | 1,710,433 |
| 2021-10-28 | 3.330 | 3.360 | 3.320 | 3.340 | 3.086 | 1,190,426 |
| 2021-10-27 | 3.410 | 3.410 | 3.320 | 3.330 | 3.077 | 2,241,469 |
| 2021-10-26 | 3.400 | 3.420 | 3.380 | 3.410 | 3.151 | 2,298,440 |
| 2021-10-25 | 3.460 | 3.470 | 3.390 | 3.410 | 3.151 | 2,733,049 |
| 2021-10-22 | 3.470 | 3.500 | 3.440 | 3.450 | 3.188 | 2,017,457 |
| 2021-10-21 | 3.470 | 3.500 | 3.470 | 3.480 | 3.215 | 1,256,822 |
| 2021-10-20 | 3.510 | 3.530 | 3.470 | 3.480 | 3.215 | 1,591,164 |
| 2021-10-19 | 3.500 | 3.530 | 3.480 | 3.520 | 3.252 | 1,108,634 |
| 2021-10-18 | 3.480 | 3.510 | 3.470 | 3.500 | 3.234 | 1,359,125 |
| 2021-10-15 | 3.550 | 3.550 | 3.480 | 3.480 | 3.215 | 1,996,262 |
| 2021-10-14 | 3.530 | 3.550 | 3.500 | 3.540 | 3.271 | 1,233,562 |
← NewerPage 21 of 21 · 1,219 trading days
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.