Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.740 | 3.770 | 3.600 | 3.620 | 3.620 | 14,161,439 |
| 2025-01-21 | 3.730 | 3.840 | 3.710 | 3.770 | 3.770 | 14,596,869 |
| 2025-01-20 | 3.770 | 3.820 | 3.640 | 3.750 | 3.750 | 15,503,512 |
| 2025-01-17 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 15,527,600 |
| 2025-01-16 | 3.730 | 3.860 | 3.670 | 3.810 | 3.810 | 24,283,427 |
| 2025-01-15 | 3.670 | 3.760 | 3.590 | 3.690 | 3.690 | 20,646,960 |
| 2025-01-14 | 3.530 | 3.700 | 3.520 | 3.690 | 3.690 | 23,956,391 |
| 2025-01-13 | 3.450 | 3.550 | 3.330 | 3.470 | 3.470 | 19,033,700 |
| 2025-01-10 | 3.680 | 3.680 | 3.450 | 3.450 | 3.450 | 25,429,444 |
| 2025-01-09 | 3.720 | 3.780 | 3.600 | 3.650 | 3.650 | 22,868,059 |
| 2025-01-08 | 3.710 | 3.870 | 3.580 | 3.730 | 3.730 | 27,788,476 |
| 2025-01-07 | 3.500 | 3.800 | 3.500 | 3.760 | 3.760 | 27,490,656 |
| 2025-01-06 | 3.850 | 4.000 | 3.730 | 3.730 | 3.730 | 21,472,863 |
| 2025-01-03 | 4.500 | 4.560 | 4.140 | 4.140 | 4.140 | 34,189,163 |
| 2025-01-02 | 4.280 | 4.730 | 4.240 | 4.600 | 4.600 | 57,639,949 |
| 2024-12-31 | 4.300 | 4.550 | 4.270 | 4.370 | 4.370 | 42,232,397 |
| 2024-12-30 | 4.360 | 4.440 | 4.200 | 4.330 | 4.330 | 30,939,606 |
| 2024-12-27 | 4.350 | 4.580 | 4.300 | 4.330 | 4.330 | 46,295,368 |
| 2024-12-26 | 4.120 | 4.600 | 4.080 | 4.470 | 4.470 | 53,638,895 |
| 2024-12-25 | 4.030 | 4.280 | 3.740 | 4.200 | 4.200 | 44,331,439 |
| 2024-12-24 | 4.120 | 4.150 | 3.870 | 4.090 | 4.090 | 31,624,860 |
| 2024-12-23 | 4.070 | 4.270 | 4.000 | 4.150 | 4.150 | 33,997,700 |
| 2024-12-20 | 4.080 | 4.290 | 4.020 | 4.070 | 4.070 | 36,097,561 |
| 2024-12-19 | 4.310 | 4.370 | 4.120 | 4.120 | 4.120 | 53,297,710 |
| 2024-12-18 | 4.120 | 4.970 | 4.120 | 4.580 | 4.580 | 93,627,758 |
| 2024-12-17 | 4.730 | 4.830 | 4.580 | 4.580 | 4.580 | 34,967,405 |
| 2024-12-16 | 4.630 | 5.090 | 4.410 | 5.090 | 5.090 | 107,059,059 |
| 2024-12-13 | 5.030 | 5.030 | 4.620 | 4.630 | 4.630 | 130,237,083 |
| 2024-12-12 | 4.570 | 4.570 | 4.300 | 4.570 | 4.570 | 48,065,561 |
| 2024-12-11 | 3.680 | 4.150 | 3.680 | 4.150 | 4.150 | 35,031,673 |
| 2024-12-10 | 3.880 | 4.100 | 3.740 | 3.770 | 3.770 | 54,426,441 |
| 2024-12-09 | 3.940 | 3.950 | 3.630 | 3.750 | 3.750 | 57,032,590 |
| 2024-12-06 | 3.500 | 3.860 | 3.450 | 3.860 | 3.860 | 23,886,168 |
| 2024-12-05 | 3.480 | 3.510 | 3.410 | 3.510 | 3.510 | 12,392,830 |
| 2024-12-04 | 3.530 | 3.590 | 3.440 | 3.480 | 3.480 | 16,978,407 |
| 2024-12-03 | 3.570 | 3.600 | 3.510 | 3.530 | 3.530 | 15,397,723 |
| 2024-12-02 | 3.470 | 3.680 | 3.450 | 3.580 | 3.580 | 29,498,951 |
| 2024-11-29 | 3.350 | 3.440 | 3.340 | 3.420 | 3.420 | 17,799,982 |
| 2024-11-28 | 3.300 | 3.420 | 3.280 | 3.360 | 3.360 | 18,871,428 |
| 2024-11-27 | 3.190 | 3.310 | 3.110 | 3.310 | 3.310 | 16,376,100 |
| 2024-11-26 | 3.190 | 3.250 | 3.190 | 3.200 | 3.200 | 10,458,573 |
| 2024-11-25 | 3.110 | 3.200 | 3.100 | 3.190 | 3.190 | 10,924,341 |
| 2024-11-22 | 3.200 | 3.270 | 3.130 | 3.130 | 3.130 | 14,999,510 |
| 2024-11-21 | 3.220 | 3.260 | 3.180 | 3.220 | 3.220 | 11,729,322 |
| 2024-11-20 | 3.160 | 3.240 | 3.150 | 3.230 | 3.230 | 15,133,691 |
| 2024-11-19 | 3.140 | 3.190 | 3.090 | 3.190 | 3.190 | 12,543,526 |
| 2024-11-18 | 3.190 | 3.270 | 3.100 | 3.160 | 3.160 | 26,142,199 |
| 2024-11-15 | 3.100 | 3.160 | 3.060 | 3.070 | 3.070 | 11,639,134 |
| 2024-11-14 | 3.220 | 3.230 | 3.090 | 3.100 | 3.100 | 12,766,095 |
| 2024-11-13 | 3.240 | 3.330 | 3.160 | 3.220 | 3.220 | 17,264,882 |
| 2024-11-12 | 3.300 | 3.340 | 3.220 | 3.260 | 3.260 | 17,823,914 |
| 2024-11-11 | 3.260 | 3.300 | 3.180 | 3.260 | 3.260 | 16,514,377 |
| 2024-11-08 | 3.390 | 3.420 | 3.250 | 3.290 | 3.290 | 17,669,091 |
| 2024-11-07 | 3.180 | 3.370 | 3.160 | 3.360 | 3.360 | 20,402,883 |
| 2024-11-06 | 3.190 | 3.240 | 3.110 | 3.190 | 3.190 | 16,399,157 |
| 2024-11-05 | 3.110 | 3.200 | 3.110 | 3.180 | 3.180 | 13,732,095 |
| 2024-11-04 | 3.110 | 3.120 | 3.030 | 3.110 | 3.110 | 11,122,711 |
| 2024-11-01 | 3.160 | 3.210 | 3.080 | 3.080 | 3.080 | 16,169,457 |
| 2024-10-31 | 3.130 | 3.210 | 3.110 | 3.190 | 3.190 | 13,277,427 |
| 2024-10-30 | 3.100 | 3.190 | 3.080 | 3.140 | 3.140 | 16,116,859 |
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.