Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.940 | 7.090 | 6.680 | 6.760 | 6.760 | 67,559,406 |
| 2026-01-19 | 7.120 | 7.230 | 6.740 | 6.920 | 6.920 | 53,054,086 |
| 2026-01-16 | 7.510 | 7.590 | 7.000 | 7.020 | 7.020 | 57,944,646 |
| 2026-01-15 | 7.710 | 7.830 | 7.200 | 7.400 | 7.400 | 92,898,884 |
| 2026-01-14 | 7.620 | 8.660 | 7.550 | 7.710 | 7.710 | 156,866,472 |
| 2026-01-13 | 8.160 | 8.460 | 7.700 | 8.040 | 8.040 | 156,724,622 |
| 2026-01-12 | 7.690 | 7.690 | 7.590 | 7.690 | 7.690 | 51,999,898 |
| 2026-01-09 | 6.250 | 6.990 | 6.230 | 6.990 | 6.990 | 82,142,323 |
| 2026-01-08 | 6.030 | 6.570 | 5.900 | 6.350 | 6.350 | 98,813,925 |
| 2026-01-07 | 5.830 | 6.280 | 5.750 | 6.120 | 6.120 | 82,629,954 |
| 2026-01-06 | 5.770 | 6.010 | 5.630 | 5.900 | 5.900 | 68,389,276 |
| 2026-01-05 | 5.760 | 6.060 | 5.680 | 5.770 | 5.770 | 54,511,342 |
| 2025-12-31 | 6.200 | 6.380 | 5.820 | 5.840 | 5.840 | 72,462,178 |
| 2025-12-30 | 6.150 | 6.590 | 5.750 | 6.240 | 6.240 | 122,786,456 |
| 2025-12-29 | 5.850 | 6.300 | 5.510 | 6.300 | 6.300 | 99,044,202 |
| 2025-12-26 | 5.920 | 5.980 | 5.720 | 5.730 | 5.730 | 52,185,728 |
| 2025-12-25 | 6.000 | 6.090 | 5.810 | 5.870 | 5.870 | 55,646,342 |
| 2025-12-24 | 5.710 | 6.040 | 5.550 | 6.000 | 6.000 | 69,930,218 |
| 2025-12-23 | 6.200 | 6.260 | 5.760 | 5.790 | 5.790 | 88,045,594 |
| 2025-12-22 | 6.370 | 6.450 | 6.150 | 6.300 | 6.300 | 89,879,999 |
| 2025-12-19 | 6.180 | 6.730 | 6.010 | 6.500 | 6.500 | 116,162,738 |
| 2025-12-18 | 6.130 | 6.610 | 6.000 | 6.330 | 6.330 | 94,461,223 |
| 2025-12-17 | 6.910 | 7.120 | 6.450 | 6.460 | 6.460 | 126,463,156 |
| 2025-12-16 | 6.400 | 7.170 | 6.400 | 7.170 | 7.170 | 161,164,169 |
| 2025-12-15 | 6.250 | 7.000 | 6.230 | 6.520 | 6.520 | 117,819,151 |
| 2025-12-12 | 6.490 | 6.900 | 6.440 | 6.440 | 6.440 | 105,709,479 |
| 2025-12-11 | 7.280 | 7.840 | 6.420 | 7.160 | 7.160 | 202,454,174 |
| 2025-12-10 | 7.010 | 7.130 | 6.920 | 7.130 | 7.130 | 44,958,970 |
| 2025-12-09 | 5.740 | 6.480 | 5.510 | 6.480 | 6.480 | 113,826,949 |
| 2025-12-08 | 5.920 | 6.170 | 5.660 | 5.890 | 5.890 | 133,371,815 |
| 2025-12-05 | 5.760 | 6.160 | 5.570 | 6.030 | 6.030 | 136,371,568 |
| 2025-12-04 | 5.590 | 6.150 | 5.400 | 5.770 | 5.770 | 125,279,509 |
| 2025-12-03 | 6.450 | 6.480 | 5.880 | 5.880 | 5.880 | 168,672,795 |
| 2025-12-02 | 5.550 | 6.530 | 5.550 | 6.530 | 6.530 | 137,157,616 |
| 2025-12-01 | 6.760 | 6.770 | 5.930 | 5.940 | 5.940 | 211,010,196 |
| 2025-11-28 | 6.150 | 6.150 | 5.930 | 6.150 | 6.150 | 83,336,633 |
| 2025-11-27 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 7,310,973 |
| 2025-11-26 | 4.890 | 5.080 | 4.650 | 5.080 | 5.080 | 46,867,835 |
| 2025-11-25 | 4.200 | 4.620 | 4.160 | 4.620 | 4.620 | 27,495,073 |
| 2025-11-24 | 4.120 | 4.320 | 4.100 | 4.200 | 4.200 | 22,411,280 |
| 2025-11-21 | 4.180 | 4.260 | 4.060 | 4.070 | 4.070 | 19,603,223 |
| 2025-11-20 | 4.340 | 4.370 | 4.160 | 4.220 | 4.220 | 23,286,990 |
| 2025-11-19 | 4.390 | 4.530 | 4.330 | 4.380 | 4.380 | 25,387,663 |
| 2025-11-18 | 4.430 | 4.500 | 4.320 | 4.370 | 4.370 | 20,971,152 |
| 2025-11-17 | 4.350 | 4.570 | 4.280 | 4.480 | 4.480 | 31,248,803 |
| 2025-11-14 | 4.330 | 4.460 | 4.330 | 4.350 | 4.350 | 16,838,885 |
| 2025-11-13 | 4.320 | 4.370 | 4.260 | 4.370 | 4.370 | 19,598,037 |
| 2025-11-12 | 4.340 | 4.430 | 4.320 | 4.320 | 4.320 | 20,061,248 |
| 2025-11-11 | 4.300 | 4.420 | 4.260 | 4.370 | 4.370 | 27,352,560 |
| 2025-11-10 | 4.140 | 4.300 | 4.130 | 4.290 | 4.290 | 24,348,729 |
| 2025-11-07 | 4.110 | 4.170 | 4.100 | 4.140 | 4.140 | 8,676,605 |
| 2025-11-06 | 4.140 | 4.180 | 4.090 | 4.130 | 4.130 | 12,437,148 |
| 2025-11-05 | 4.080 | 4.190 | 4.070 | 4.170 | 4.170 | 18,873,129 |
| 2025-11-04 | 4.090 | 4.120 | 4.060 | 4.100 | 4.100 | 12,703,757 |
| 2025-11-03 | 4.030 | 4.100 | 4.000 | 4.090 | 4.090 | 22,391,703 |
| 2025-10-31 | 4.050 | 4.200 | 4.010 | 4.040 | 4.040 | 28,826,300 |
| 2025-10-30 | 4.020 | 4.030 | 3.930 | 3.940 | 3.940 | 13,858,400 |
| 2025-10-29 | 4.050 | 4.060 | 3.980 | 4.030 | 4.030 | 11,167,979 |
| 2025-10-28 | 4.060 | 4.090 | 4.020 | 4.070 | 4.070 | 14,646,976 |
| 2025-10-27 | 4.040 | 4.070 | 4.000 | 4.020 | 4.020 | 10,737,968 |
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.