Maoye Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.130	5.300	5.100	5.160	5.160	17,040,602
2026-04-21	5.270	5.320	5.110	5.200	5.200	23,167,950
2026-04-20	5.250	5.260	5.140	5.210	5.210	17,305,476
2026-04-17	5.200	5.330	5.160	5.280	5.280	19,707,502
2026-04-16	5.150	5.300	5.130	5.240	5.240	15,361,902
2026-04-15	5.210	5.260	5.130	5.160	5.160	16,357,442
2026-04-14	5.240	5.260	5.130	5.230	5.230	14,996,235
2026-04-13	5.150	5.190	5.110	5.180	5.180	11,420,169
2026-04-10	5.240	5.240	5.140	5.160	5.160	13,489,500
2026-04-09	5.230	5.250	5.090	5.200	5.200	15,956,200
2026-04-08	5.190	5.300	5.170	5.300	5.300	18,486,087
2026-04-07	5.090	5.140	4.990	5.130	5.130	17,011,900
2026-04-03	5.170	5.170	4.950	4.990	4.990	18,281,141
2026-04-02	5.270	5.270	5.080	5.140	5.140	20,584,477
2026-04-01	5.420	5.430	5.210	5.280	5.280	23,352,179
2026-03-31	5.470	5.620	5.330	5.330	5.330	21,813,104
2026-03-30	5.310	5.560	5.300	5.460	5.460	19,464,295
2026-03-27	5.370	5.490	5.320	5.450	5.450	16,891,047
2026-03-26	5.550	5.620	5.370	5.470	5.470	27,479,032
2026-03-25	5.500	5.640	5.500	5.610	5.610	23,166,342
2026-03-24	5.460	5.610	5.380	5.540	5.540	28,881,347
2026-03-23	5.450	5.560	5.310	5.350	5.350	25,933,094
2026-03-20	5.720	5.840	5.520	5.530	5.530	25,650,723
2026-03-19	5.890	5.990	5.740	5.810	5.810	32,477,513
2026-03-18	5.980	6.040	5.800	5.880	5.880	25,825,142
2026-03-17	6.130	6.240	5.990	6.000	6.000	22,912,365
2026-03-16	6.150	6.250	6.060	6.190	6.190	27,877,100
2026-03-13	6.210	6.340	6.050	6.070	6.070	32,241,823
2026-03-12	6.340	6.420	6.240	6.260	6.260	26,397,296
2026-03-11	6.420	6.520	6.330	6.360	6.360	36,706,234
2026-03-10	6.420	6.570	6.250	6.480	6.480	63,160,348
2026-03-09	6.270	6.500	6.270	6.370	6.370	38,326,721
2026-03-06	6.450	6.580	6.360	6.400	6.400	66,448,919
2026-03-05	6.020	6.530	5.970	6.530	6.530	65,411,439
2026-03-04	5.720	5.990	5.620	5.940	5.940	36,676,482
2026-03-03	5.850	6.090	5.850	5.920	5.920	43,669,507
2026-03-02	6.120	6.130	5.870	5.890	5.890	46,083,214
2026-02-27	6.180	6.340	6.130	6.320	6.320	38,248,588
2026-02-26	6.390	6.400	6.190	6.220	6.220	51,491,412
2026-02-25	6.240	6.740	6.170	6.490	6.490	83,436,886
2026-02-24	6.290	6.420	6.160	6.180	6.180	50,525,583
2026-02-13	6.680	6.720	6.150	6.150	6.150	66,314,674
2026-02-12	6.550	6.760	6.350	6.530	6.530	75,078,285
2026-02-11	6.890	6.960	6.480	6.490	6.490	80,791,868
2026-02-10	7.060	7.140	6.720	6.800	6.800	75,768,741
2026-02-09	7.200	7.290	7.050	7.140	7.140	87,612,648
2026-02-06	7.800	7.850	7.000	7.270	7.270	131,440,586
2026-02-05	6.820	7.780	6.680	7.780	7.780	138,034,799
2026-02-04	6.750	7.250	6.600	7.070	7.070	123,597,841
2026-02-03	7.050	7.530	6.840	6.880	6.880	151,630,810
2026-02-02	6.530	7.240	6.310	7.240	7.240	142,962,026
2026-01-30	6.040	6.580	6.020	6.580	6.580	43,590,384
2026-01-29	5.880	6.080	5.800	5.980	5.980	34,688,031
2026-01-28	6.120	6.180	5.990	6.070	6.070	30,826,141
2026-01-27	6.110	6.200	5.970	6.140	6.140	37,160,110
2026-01-26	6.650	6.680	6.140	6.160	6.160	56,578,740
2026-01-23	6.550	6.830	6.550	6.690	6.690	61,439,352
2026-01-22	6.500	6.570	6.400	6.520	6.520	39,754,774
2026-01-21	6.650	6.830	6.470	6.540	6.540	49,349,234
2026-01-20	6.940	7.090	6.680	6.760	6.760	67,559,406

← NewerPage 3 of 5 · 243 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.