Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.950 | 4.040 | 3.940 | 4.020 | 4.020 | 14,811,225 |
| 2025-07-23 | 3.980 | 4.050 | 3.930 | 3.940 | 3.940 | 15,944,143 |
| 2025-07-22 | 3.960 | 3.990 | 3.910 | 3.990 | 3.990 | 11,419,341 |
| 2025-07-21 | 3.890 | 3.970 | 3.870 | 3.960 | 3.960 | 16,340,096 |
| 2025-07-18 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 8,038,300 |
| 2025-07-17 | 3.830 | 3.960 | 3.830 | 3.890 | 3.890 | 15,853,945 |
| 2025-07-16 | 3.790 | 3.850 | 3.790 | 3.850 | 3.850 | 9,996,543 |
| 2025-07-15 | 3.890 | 3.900 | 3.750 | 3.790 | 3.790 | 17,668,740 |
| 2025-07-14 | 3.950 | 3.970 | 3.920 | 3.930 | 3.930 | 8,779,481 |
| 2025-07-11 | 3.940 | 3.980 | 3.900 | 3.970 | 3.970 | 12,925,503 |
| 2025-07-10 | 3.910 | 3.980 | 3.880 | 3.960 | 3.960 | 12,947,779 |
| 2025-07-09 | 3.950 | 3.960 | 3.900 | 3.910 | 3.910 | 11,179,600 |
| 2025-07-08 | 3.880 | 3.960 | 3.870 | 3.960 | 3.960 | 17,688,377 |
| 2025-07-07 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 11,462,008 |
| 2025-07-04 | 3.870 | 3.890 | 3.840 | 3.850 | 3.850 | 11,188,591 |
| 2025-07-03 | 3.860 | 3.880 | 3.820 | 3.860 | 3.860 | 12,476,352 |
| 2025-07-02 | 3.860 | 3.950 | 3.840 | 3.880 | 3.880 | 18,200,827 |
| 2025-07-01 | 3.860 | 3.890 | 3.820 | 3.860 | 3.860 | 8,519,643 |
| 2025-06-30 | 3.860 | 3.880 | 3.820 | 3.860 | 3.860 | 11,486,216 |
| 2025-06-27 | 3.860 | 3.890 | 3.820 | 3.840 | 3.840 | 10,461,300 |
| 2025-06-26 | 3.820 | 3.910 | 3.810 | 3.840 | 3.840 | 18,639,865 |
| 2025-06-25 | 3.920 | 3.930 | 3.810 | 3.850 | 3.850 | 17,384,023 |
| 2025-06-24 | 3.750 | 3.880 | 3.750 | 3.830 | 3.830 | 18,192,800 |
| 2025-06-23 | 3.620 | 3.760 | 3.620 | 3.740 | 3.740 | 20,172,800 |
| 2025-06-20 | 3.740 | 3.920 | 3.710 | 3.730 | 3.730 | 26,554,120 |
| 2025-06-19 | 3.810 | 3.830 | 3.730 | 3.750 | 3.750 | 13,297,678 |
| 2025-06-18 | 3.900 | 3.910 | 3.810 | 3.820 | 3.820 | 12,714,647 |
| 2025-06-17 | 3.900 | 3.960 | 3.890 | 3.910 | 3.910 | 8,393,859 |
| 2025-06-16 | 3.860 | 3.950 | 3.850 | 3.930 | 3.930 | 11,540,844 |
| 2025-06-13 | 4.030 | 4.040 | 3.890 | 3.890 | 3.890 | 17,841,600 |
| 2025-06-12 | 4.020 | 4.050 | 3.990 | 4.030 | 4.030 | 12,406,334 |
| 2025-06-11 | 4.000 | 4.060 | 4.000 | 4.030 | 4.030 | 11,660,238 |
| 2025-06-10 | 4.060 | 4.090 | 3.930 | 4.010 | 4.010 | 19,245,038 |
| 2025-06-09 | 4.040 | 4.070 | 4.000 | 4.060 | 4.060 | 16,437,345 |
| 2025-06-06 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 15,538,826 |
| 2025-06-05 | 4.100 | 4.160 | 4.050 | 4.080 | 4.080 | 17,218,581 |
| 2025-06-04 | 4.070 | 4.140 | 4.040 | 4.130 | 4.130 | 23,587,940 |
| 2025-06-03 | 3.970 | 4.090 | 3.940 | 4.070 | 4.070 | 24,182,449 |
| 2025-05-30 | 4.070 | 4.190 | 4.020 | 4.020 | 4.020 | 28,786,749 |
| 2025-05-29 | 4.050 | 4.180 | 3.970 | 4.110 | 4.110 | 34,599,501 |
| 2025-05-28 | 4.060 | 4.140 | 4.010 | 4.090 | 4.090 | 35,639,734 |
| 2025-05-27 | 4.030 | 4.080 | 3.980 | 4.070 | 4.070 | 31,964,174 |
| 2025-05-26 | 4.160 | 4.170 | 4.000 | 4.060 | 4.060 | 42,854,912 |
| 2025-05-23 | 4.360 | 4.370 | 4.170 | 4.190 | 4.190 | 61,538,811 |
| 2025-05-22 | 4.590 | 4.860 | 4.380 | 4.460 | 4.460 | 99,918,709 |
| 2025-05-21 | 4.190 | 4.630 | 4.110 | 4.630 | 4.630 | 89,274,391 |
| 2025-05-20 | 4.230 | 4.450 | 4.200 | 4.210 | 4.210 | 41,453,454 |
| 2025-05-19 | 4.190 | 4.300 | 4.140 | 4.260 | 4.260 | 41,706,219 |
| 2025-05-16 | 4.210 | 4.280 | 4.080 | 4.190 | 4.190 | 50,756,128 |
| 2025-05-15 | 4.200 | 4.390 | 4.130 | 4.280 | 4.280 | 58,514,330 |
| 2025-05-14 | 4.130 | 4.290 | 4.070 | 4.230 | 4.230 | 50,105,547 |
| 2025-05-13 | 4.310 | 4.350 | 4.140 | 4.180 | 4.180 | 59,339,822 |
| 2025-05-12 | 4.430 | 4.530 | 4.250 | 4.310 | 4.310 | 66,079,396 |
| 2025-05-09 | 4.970 | 5.000 | 4.550 | 4.550 | 4.550 | 91,500,322 |
| 2025-05-08 | 4.960 | 5.480 | 4.840 | 5.050 | 5.050 | 118,448,139 |
| 2025-05-07 | 4.780 | 5.520 | 4.690 | 5.300 | 5.300 | 137,847,994 |
| 2025-05-06 | 4.630 | 5.400 | 4.630 | 5.030 | 5.030 | 143,821,221 |
| 2025-04-30 | 5.270 | 5.800 | 5.090 | 5.140 | 5.140 | 162,445,307 |
| 2025-04-29 | 4.780 | 5.270 | 4.310 | 5.270 | 5.270 | 130,958,003 |
| 2025-04-28 | 4.790 | 4.790 | 4.570 | 4.790 | 4.790 | 57,517,581 |
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.