Maoye Commercial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.130	3.180	3.080	3.100	3.100	14,395,836
2024-10-28	3.040	3.130	3.010	3.130	3.130	13,581,427
2024-10-25	2.980	3.040	2.960	3.020	3.020	13,551,864
2024-10-24	2.930	2.990	2.910	2.960	2.960	10,578,328
2024-10-23	2.970	3.000	2.920	2.950	2.950	12,949,500
2024-10-22	2.880	2.960	2.880	2.950	2.950	11,860,543
2024-10-21	2.890	2.920	2.860	2.900	2.900	14,727,356
2024-10-18	2.870	2.950	2.830	2.910	2.910	14,914,846
2024-10-17	3.010	3.020	2.880	2.890	2.890	22,960,279
2024-10-16	2.850	3.070	2.830	3.040	3.040	25,951,115
2024-10-15	2.940	2.990	2.880	2.880	2.880	10,923,101
2024-10-14	2.920	2.970	2.850	2.950	2.950	13,859,180
2024-10-11	2.930	3.010	2.900	2.930	2.930	16,656,945
2024-10-10	2.870	3.000	2.840	2.940	2.940	18,066,988
2024-10-09	3.090	3.130	2.870	2.870	2.870	27,881,785
2024-10-08	3.400	3.400	3.020	3.190	3.190	36,465,050
2024-09-30	2.950	3.110	2.880	3.090	3.090	31,452,797
2024-09-27	2.900	2.910	2.780	2.830	2.830	19,358,312
2024-09-26	2.670	2.820	2.650	2.810	2.810	22,692,632
2024-09-25	2.620	2.760	2.610	2.650	2.650	23,347,961
2024-09-24	2.480	2.610	2.470	2.590	2.590	20,328,812
2024-09-23	2.500	2.510	2.450	2.480	2.480	10,168,390
2024-09-20	2.460	2.510	2.430	2.500	2.500	13,245,578
2024-09-19	2.390	2.500	2.380	2.490	2.490	21,756,866
2024-09-18	2.430	2.450	2.320	2.380	2.380	17,819,236
2024-09-13	2.460	2.500	2.430	2.440	2.440	21,090,100
2024-09-12	2.520	2.520	2.440	2.470	2.470	24,290,100
2024-09-11	2.630	2.630	2.500	2.520	2.520	28,316,112
2024-09-10	2.660	2.740	2.630	2.640	2.640	41,013,890
2024-09-09	2.660	2.920	2.600	2.790	2.790	69,626,836
2024-09-06	2.400	2.660	2.400	2.660	2.660	35,101,121
2024-09-05	2.370	2.430	2.370	2.420	2.420	6,932,470
2024-09-04	2.410	2.420	2.370	2.390	2.390	5,496,200
2024-09-03	2.450	2.450	2.400	2.420	2.420	6,519,471
2024-09-02	2.480	2.510	2.430	2.440	2.440	6,765,100
2024-08-30	2.410	2.530	2.390	2.480	2.480	11,405,735
2024-08-29	2.350	2.420	2.310	2.400	2.400	10,650,470
2024-08-28	2.540	2.540	2.370	2.420	2.420	16,122,598
2024-08-27	2.420	2.430	2.340	2.350	2.350	4,353,719
2024-08-26	2.380	2.440	2.340	2.420	2.420	4,964,712
2024-08-23	2.370	2.390	2.340	2.360	2.360	4,560,600
2024-08-22	2.420	2.430	2.350	2.370	2.370	6,463,506
2024-08-21	2.460	2.460	2.390	2.410	2.410	6,135,137
2024-08-20	2.480	2.490	2.440	2.450	2.450	5,892,300
2024-08-19	2.420	2.490	2.400	2.480	2.480	7,632,001
2024-08-16	2.470	2.480	2.400	2.420	2.420	4,868,307
2024-08-15	2.420	2.480	2.410	2.460	2.460	6,093,246
2024-08-14	2.450	2.460	2.410	2.430	2.430	6,216,555
2024-08-13	2.440	2.470	2.380	2.450	2.450	8,521,221
2024-08-12	2.490	2.520	2.420	2.440	2.440	9,971,334
2024-08-09	2.630	2.630	2.490	2.510	2.510	14,703,262
2024-08-08	2.520	2.670	2.500	2.620	2.620	21,945,668
2024-08-07	2.570	2.650	2.470	2.580	2.580	20,470,971
2024-08-06	2.470	2.590	2.450	2.580	2.580	12,759,071
2024-08-05	2.410	2.520	2.410	2.440	2.440	10,031,310
2024-08-02	2.400	2.440	2.390	2.410	2.410	6,317,929
2024-08-01	2.440	2.440	2.400	2.410	2.410	4,779,000
2024-07-31	2.390	2.430	2.380	2.430	2.430	5,530,801
2024-07-30	2.320	2.380	2.300	2.370	2.370	6,491,900
2024-07-29	2.280	2.330	2.250	2.320	2.320	5,155,401

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.