Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.230 | 6.640 | 6.130 | 6.600 | 6.023 | 3,162,400 |
| 2022-05-31 | 5.970 | 6.310 | 5.920 | 6.230 | 5.686 | 3,465,600 |
| 2022-05-30 | 5.690 | 6.000 | 5.690 | 5.970 | 5.448 | 2,634,600 |
| 2022-05-27 | 5.730 | 5.830 | 5.550 | 5.590 | 5.102 | 967,137 |
| 2022-05-26 | 5.610 | 5.650 | 5.480 | 5.580 | 5.093 | 489,000 |
| 2022-05-25 | 5.570 | 5.630 | 5.480 | 5.590 | 5.102 | 1,551,200 |
| 2022-05-24 | 5.880 | 5.920 | 5.610 | 5.610 | 5.120 | 1,056,000 |
| 2022-05-23 | 5.750 | 5.940 | 5.750 | 5.870 | 5.357 | 2,132,200 |
| 2022-05-20 | 5.640 | 5.870 | 5.610 | 5.750 | 5.248 | 1,431,400 |
| 2022-05-19 | 5.650 | 5.680 | 5.560 | 5.570 | 5.083 | 972,800 |
| 2022-05-18 | 5.840 | 5.850 | 5.700 | 5.760 | 5.257 | 1,169,200 |
| 2022-05-17 | 5.700 | 5.860 | 5.660 | 5.840 | 5.330 | 2,340,200 |
| 2022-05-16 | 5.700 | 5.750 | 5.560 | 5.590 | 5.102 | 1,029,199 |
| 2022-05-13 | 5.340 | 5.600 | 5.340 | 5.520 | 5.038 | 1,169,000 |
| 2022-05-12 | 5.420 | 5.670 | 5.300 | 5.340 | 4.873 | 1,526,800 |
| 2022-05-11 | 5.580 | 5.730 | 5.370 | 5.470 | 4.992 | 1,435,263 |
| 2022-05-10 | 5.480 | 5.600 | 5.310 | 5.530 | 5.047 | 1,158,400 |
| 2022-05-06 | 5.560 | 5.590 | 5.420 | 5.540 | 5.056 | 1,557,800 |
| 2022-05-05 | 5.890 | 5.890 | 5.580 | 5.690 | 5.193 | 2,291,200 |
| 2022-05-04 | 6.060 | 6.060 | 5.640 | 5.660 | 5.166 | 1,564,200 |
| 2022-05-03 | 6.250 | 6.370 | 6.060 | 6.100 | 5.567 | 509,600 |
| 2022-04-29 | 5.860 | 6.360 | 5.820 | 6.260 | 5.713 | 1,441,400 |
| 2022-04-28 | 5.900 | 5.970 | 5.730 | 5.950 | 5.430 | 752,000 |
| 2022-04-27 | 5.630 | 6.030 | 5.630 | 5.950 | 5.430 | 1,674,600 |
| 2022-04-26 | 5.460 | 5.760 | 5.460 | 5.630 | 5.138 | 1,209,000 |
| 2022-04-25 | 5.900 | 5.900 | 5.380 | 5.450 | 4.974 | 5,330,000 |
| 2022-04-22 | 5.960 | 6.090 | 5.850 | 6.010 | 5.485 | 1,041,000 |
| 2022-04-21 | 6.140 | 6.300 | 6.000 | 6.040 | 5.512 | 1,481,600 |
| 2022-04-20 | 6.100 | 6.340 | 6.030 | 6.250 | 5.704 | 1,249,000 |
| 2022-04-19 | 6.400 | 6.400 | 5.980 | 6.060 | 5.531 | 3,044,800 |
| 2022-04-14 | 6.260 | 6.590 | 6.240 | 6.490 | 5.923 | 1,518,000 |
| 2022-04-13 | 6.200 | 6.240 | 6.030 | 6.210 | 5.667 | 1,316,800 |
| 2022-04-12 | 5.880 | 6.300 | 5.820 | 6.200 | 5.658 | 2,385,926 |
| 2022-04-11 | 6.120 | 6.120 | 5.800 | 5.800 | 5.293 | 1,966,000 |
| 2022-04-08 | 6.120 | 6.200 | 6.050 | 6.100 | 5.567 | 1,292,400 |
| 2022-04-07 | 6.410 | 6.450 | 6.140 | 6.180 | 5.640 | 1,968,200 |
| 2022-04-06 | 6.520 | 6.590 | 6.380 | 6.460 | 5.896 | 1,905,800 |
| 2022-04-04 | 6.390 | 6.700 | 6.360 | 6.520 | 5.950 | 1,211,400 |
| 2022-04-01 | 6.500 | 6.500 | 6.220 | 6.330 | 5.777 | 769,600 |
| 2022-03-31 | 6.720 | 6.820 | 6.500 | 6.520 | 5.950 | 309,500 |
| 2022-03-30 | 6.580 | 6.710 | 6.380 | 6.670 | 6.087 | 2,399,100 |
| 2022-03-29 | 6.400 | 6.480 | 6.200 | 6.370 | 5.814 | 1,690,800 |
| 2022-03-28 | 6.410 | 6.500 | 6.130 | 6.160 | 5.622 | 3,952,400 |
| 2022-03-25 | 7.140 | 7.140 | 6.550 | 6.630 | 6.051 | 2,126,800 |
| 2022-03-24 | 7.080 | 7.260 | 6.960 | 7.140 | 6.516 | 1,986,400 |
| 2022-03-23 | 6.970 | 7.310 | 6.920 | 7.040 | 6.425 | 3,507,884 |
| 2022-03-22 | 6.750 | 6.950 | 6.660 | 6.910 | 6.306 | 2,129,800 |
| 2022-03-21 | 6.880 | 7.070 | 6.800 | 6.800 | 6.206 | 2,189,634 |
| 2022-03-18 | 6.710 | 7.070 | 6.550 | 6.950 | 6.343 | 2,141,200 |
| 2022-03-17 | 6.780 | 6.820 | 6.380 | 6.710 | 6.124 | 4,471,800 |
| 2022-03-16 | 5.800 | 6.380 | 5.390 | 6.230 | 5.686 | 5,728,200 |
| 2022-03-15 | 5.820 | 5.930 | 5.300 | 5.350 | 4.883 | 4,717,000 |
| 2022-03-14 | 6.500 | 6.500 | 5.920 | 5.950 | 5.430 | 3,146,600 |
| 2022-03-11 | 6.870 | 6.870 | 6.370 | 6.670 | 6.087 | 2,617,295 |
| 2022-03-10 | 6.880 | 7.150 | 6.880 | 7.030 | 6.416 | 3,332,600 |
| 2022-03-09 | 6.700 | 6.880 | 6.440 | 6.730 | 6.142 | 5,592,200 |
| 2022-03-08 | 7.540 | 7.540 | 6.600 | 6.680 | 6.096 | 8,711,200 |
| 2022-03-07 | 7.940 | 7.940 | 7.550 | 7.570 | 6.909 | 1,984,600 |
| 2022-03-04 | 8.140 | 8.160 | 7.920 | 7.940 | 7.246 | 2,613,600 |
| 2022-03-03 | 8.390 | 8.390 | 8.130 | 8.200 | 7.484 | 1,842,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2200 HKD |
| 2025-06-27 | 0.3200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.