Maoye Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.480	3.530	3.350	3.450	3.450	20,553,312
2026-07-20	3.480	3.640	3.460	3.510	3.510	21,453,865
2026-07-17	3.670	3.850	3.490	3.540	3.540	27,234,782
2026-07-16	3.650	3.740	3.560	3.720	3.720	22,362,863
2026-07-15	3.520	3.730	3.510	3.650	3.650	27,598,065
2026-07-14	3.520	3.590	3.460	3.580	3.580	19,465,900
2026-07-13	3.640	3.670	3.470	3.500	3.500	19,138,413
2026-07-10	3.490	3.700	3.460	3.630	3.630	26,916,757
2026-07-09	3.460	3.520	3.410	3.490	3.490	17,201,594
2026-07-08	3.530	3.540	3.440	3.470	3.470	13,831,970
2026-07-07	3.600	3.620	3.480	3.490	3.490	15,668,900
2026-07-06	3.680	3.730	3.590	3.620	3.620	15,824,300
2026-07-03	3.660	3.730	3.610	3.700	3.700	26,071,763
2026-07-02	3.660	3.820	3.620	3.660	3.660	29,052,653
2026-07-01	3.580	3.720	3.560	3.680	3.680	26,092,658
2026-06-30	3.530	3.590	3.420	3.580	3.580	20,062,347
2026-06-29	3.460	3.760	3.380	3.550	3.550	31,823,347
2026-06-26	3.640	3.650	3.480	3.490	3.490	18,533,900
2026-06-25	3.580	3.660	3.520	3.620	3.620	21,220,810
2026-06-24	3.810	3.830	3.560	3.580	3.580	25,345,217
2026-06-23	3.760	3.900	3.760	3.800	3.800	25,592,245
2026-06-22	3.750	3.810	3.680	3.800	3.800	28,502,241
2026-06-18	3.950	3.960	3.780	3.780	3.780	33,918,345
2026-06-17	4.120	4.140	3.930	3.950	3.950	37,839,654
2026-06-16	4.140	4.180	4.000	4.120	4.120	52,820,522
2026-06-15	3.960	4.390	3.960	4.100	4.100	70,357,282
2026-06-12	3.950	4.090	3.860	3.990	3.990	42,324,445
2026-06-11	4.180	4.450	3.920	3.980	3.980	50,415,973
2026-06-10	4.510	4.550	4.180	4.230	4.230	50,574,706
2026-06-09	4.810	4.920	4.470	4.560	4.560	57,998,825
2026-06-08	4.920	5.230	4.800	4.810	4.810	88,488,127
2026-06-05	4.920	5.450	4.840	5.130	5.130	103,980,338
2026-06-04	4.510	4.950	4.500	4.950	4.950	30,758,691
2026-06-03	4.500	4.590	4.410	4.500	4.500	36,709,400
2026-06-02	4.650	4.780	4.480	4.590	4.590	49,087,900
2026-06-01	4.660	4.830	4.490	4.740	4.740	67,087,925
2026-05-29	4.210	4.630	4.210	4.630	4.630	26,597,672
2026-05-28	4.320	4.350	4.180	4.210	4.210	21,208,031
2026-05-27	4.360	4.440	4.260	4.390	4.390	32,511,099
2026-05-26	4.400	4.530	4.300	4.360	4.360	22,623,603
2026-05-25	4.390	4.450	4.310	4.450	4.450	12,533,043
2026-05-22	4.400	4.430	4.320	4.380	4.380	13,355,974
2026-05-21	4.500	4.550	4.340	4.390	4.390	16,938,246
2026-05-20	4.620	4.620	4.460	4.500	4.500	15,446,177
2026-05-19	4.650	4.700	4.520	4.620	4.620	15,831,358
2026-05-18	4.640	4.690	4.600	4.690	4.690	14,486,189
2026-05-15	4.700	4.750	4.640	4.650	4.650	18,047,417
2026-05-14	5.000	5.000	4.760	4.760	4.760	25,007,572
2026-05-13	4.980	5.010	4.850	4.920	4.920	27,183,000
2026-05-12	5.090	5.270	4.960	4.990	4.990	34,479,932
2026-05-11	5.100	5.120	5.030	5.060	5.060	18,638,411
2026-05-08	5.050	5.100	4.920	5.050	5.050	31,987,655
2026-05-07	5.050	5.070	4.920	4.990	4.990	24,248,297
2026-05-06	5.040	5.050	4.950	5.050	5.050	20,933,300
2026-04-30	5.050	5.090	4.980	5.000	5.000	13,552,700
2026-04-29	5.000	5.090	4.970	5.020	5.020	12,346,059
2026-04-28	5.130	5.130	4.950	5.090	5.090	18,402,115
2026-04-27	5.000	5.200	4.950	5.150	5.150	20,236,468
2026-04-24	5.090	5.130	4.970	5.030	5.030	15,468,300
2026-04-23	5.150	5.190	5.080	5.140	5.140	19,084,031

← NewerPage 2 of 21 · 1,217 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.