Maoye Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.120	4.150	4.040	4.040	4.040	14,979,000
2025-10-23	4.140	4.170	4.070	4.120	4.120	11,376,730
2025-10-22	4.100	4.160	4.070	4.160	4.160	14,873,100
2025-10-21	4.020	4.120	3.990	4.110	4.110	20,303,952
2025-10-20	3.980	4.020	3.940	4.010	4.010	13,904,715
2025-10-17	3.970	4.060	3.950	3.960	3.960	15,443,923
2025-10-16	4.010	4.070	3.960	3.960	3.960	15,645,540
2025-10-15	4.040	4.100	3.990	4.040	4.040	20,264,676
2025-10-14	3.970	4.040	3.950	4.010	4.010	19,519,773
2025-10-13	3.840	3.980	3.790	3.970	3.970	14,895,500
2025-10-10	3.910	4.010	3.900	3.950	3.950	16,102,386
2025-10-09	3.960	3.980	3.880	3.910	3.910	16,159,449
2025-09-30	3.980	4.020	3.950	3.950	3.950	13,564,202
2025-09-29	4.030	4.030	3.910	3.990	3.990	18,559,130
2025-09-26	4.140	4.200	4.000	4.040	4.040	24,818,736
2025-09-25	4.320	4.330	4.180	4.190	4.190	22,433,262
2025-09-24	4.290	4.320	4.210	4.310	4.310	25,211,800
2025-09-23	4.180	4.610	4.180	4.350	4.350	41,686,298
2025-09-22	4.290	4.290	4.180	4.210	4.210	15,802,235
2025-09-19	4.260	4.320	4.180	4.300	4.300	24,383,704
2025-09-18	4.420	4.460	4.230	4.280	4.280	31,069,300
2025-09-17	4.490	4.560	4.390	4.410	4.410	30,844,805
2025-09-16	4.450	4.630	4.440	4.490	4.490	38,711,103
2025-09-15	4.540	4.580	4.420	4.450	4.450	34,340,438
2025-09-12	4.660	4.820	4.520	4.540	4.540	46,613,246
2025-09-11	4.630	4.720	4.500	4.700	4.700	54,781,101
2025-09-10	4.560	4.910	4.510	4.670	4.670	79,352,675
2025-09-09	4.380	4.770	4.330	4.660	4.660	72,183,568
2025-09-08	4.380	4.550	4.340	4.440	4.440	45,899,510
2025-09-05	4.600	4.600	4.320	4.460	4.460	73,544,100
2025-09-04	4.340	4.800	4.250	4.800	4.800	95,218,155
2025-09-03	4.140	4.480	4.140	4.380	4.380	75,401,074
2025-09-02	4.130	4.210	4.090	4.160	4.160	31,696,793
2025-09-01	4.060	4.160	4.010	4.150	4.150	29,257,518
2025-08-29	4.050	4.150	4.050	4.070	4.070	17,732,298
2025-08-28	4.030	4.130	3.980	4.080	4.080	21,170,880
2025-08-27	4.160	4.170	4.050	4.050	4.050	22,804,006
2025-08-26	4.140	4.170	4.130	4.170	4.170	16,377,807
2025-08-25	4.150	4.200	4.120	4.160	4.160	22,219,616
2025-08-22	4.190	4.210	4.110	4.160	4.160	24,055,394
2025-08-21	4.120	4.250	4.090	4.220	4.220	39,108,669
2025-08-20	4.070	4.140	4.040	4.120	4.120	22,242,914
2025-08-19	4.060	4.100	4.040	4.090	4.090	18,297,790
2025-08-18	4.040	4.080	4.020	4.060	4.060	19,573,729
2025-08-15	4.050	4.050	4.000	4.040	4.040	18,806,562
2025-08-14	4.140	4.160	4.040	4.040	4.040	34,671,764
2025-08-13	4.280	4.340	4.180	4.200	4.200	39,318,252
2025-08-12	4.200	4.260	4.140	4.160	4.160	25,416,165
2025-08-11	4.150	4.220	4.110	4.190	4.190	32,857,395
2025-08-08	4.170	4.200	4.120	4.170	4.170	32,299,099
2025-08-07	4.250	4.290	4.170	4.200	4.200	43,685,855
2025-08-06	4.450	4.470	4.230	4.250	4.250	65,387,883
2025-08-05	4.540	4.720	4.360	4.570	4.570	73,293,345
2025-08-04	4.800	4.960	4.610	4.610	4.610	74,139,647
2025-08-01	4.660	5.130	4.460	5.120	5.120	121,847,465
2025-07-31	4.240	4.660	4.120	4.660	4.660	87,754,413
2025-07-30	3.930	4.360	3.920	4.240	4.240	69,579,729
2025-07-29	4.040	4.050	3.910	3.960	3.960	21,549,767
2025-07-28	4.000	4.130	3.990	4.050	4.050	30,673,929
2025-07-25	4.020	4.070	3.960	3.960	3.960	16,116,459

← NewerPage 5 of 21 · 1,218 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.