Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 7,880,805 |
| 2025-04-24 | 3.660 | 3.950 | 3.640 | 3.950 | 3.950 | 18,036,465 |
| 2025-04-23 | 3.870 | 3.870 | 3.570 | 3.590 | 3.590 | 39,884,249 |
| 2025-04-22 | 3.710 | 3.910 | 3.660 | 3.810 | 3.810 | 45,775,629 |
| 2025-04-21 | 3.700 | 3.860 | 3.690 | 3.720 | 3.720 | 47,189,951 |
| 2025-04-18 | 3.600 | 3.860 | 3.510 | 3.770 | 3.770 | 57,987,729 |
| 2025-04-17 | 3.500 | 3.680 | 3.500 | 3.640 | 3.640 | 40,661,076 |
| 2025-04-16 | 3.590 | 3.650 | 3.460 | 3.580 | 3.580 | 42,437,739 |
| 2025-04-15 | 3.730 | 3.930 | 3.560 | 3.600 | 3.600 | 79,936,959 |
| 2025-04-14 | 3.370 | 3.720 | 3.370 | 3.720 | 3.720 | 34,270,908 |
| 2025-04-11 | 3.300 | 3.520 | 3.300 | 3.380 | 3.380 | 39,150,248 |
| 2025-04-10 | 3.180 | 3.450 | 3.180 | 3.370 | 3.370 | 45,019,955 |
| 2025-04-09 | 3.150 | 3.330 | 2.930 | 3.260 | 3.260 | 50,512,573 |
| 2025-04-08 | 2.930 | 3.120 | 2.870 | 3.120 | 3.120 | 20,226,635 |
| 2025-04-07 | 3.080 | 3.080 | 2.840 | 2.840 | 2.840 | 13,257,500 |
| 2025-04-03 | 3.090 | 3.170 | 3.060 | 3.150 | 3.150 | 11,937,900 |
| 2025-04-02 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 6,397,450 |
| 2025-04-01 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 8,646,759 |
| 2025-03-31 | 3.150 | 3.160 | 3.080 | 3.120 | 3.120 | 10,575,708 |
| 2025-03-28 | 3.260 | 3.270 | 3.130 | 3.140 | 3.140 | 17,172,705 |
| 2025-03-27 | 3.340 | 3.360 | 3.240 | 3.270 | 3.270 | 19,565,866 |
| 2025-03-26 | 3.280 | 3.520 | 3.260 | 3.360 | 3.360 | 22,570,268 |
| 2025-03-25 | 3.260 | 3.300 | 3.220 | 3.270 | 3.270 | 9,059,219 |
| 2025-03-24 | 3.350 | 3.370 | 3.220 | 3.280 | 3.280 | 13,166,075 |
| 2025-03-21 | 3.390 | 3.410 | 3.340 | 3.360 | 3.360 | 11,284,329 |
| 2025-03-20 | 3.480 | 3.490 | 3.390 | 3.410 | 3.410 | 14,777,403 |
| 2025-03-19 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 11,967,521 |
| 2025-03-18 | 3.590 | 3.590 | 3.480 | 3.510 | 3.510 | 13,893,900 |
| 2025-03-17 | 3.580 | 3.630 | 3.540 | 3.560 | 3.560 | 15,445,453 |
| 2025-03-14 | 3.490 | 3.630 | 3.470 | 3.590 | 3.590 | 18,338,910 |
| 2025-03-13 | 3.470 | 3.480 | 3.400 | 3.470 | 3.470 | 8,501,845 |
| 2025-03-12 | 3.510 | 3.550 | 3.460 | 3.480 | 3.480 | 12,946,853 |
| 2025-03-11 | 3.400 | 3.510 | 3.360 | 3.510 | 3.510 | 13,346,394 |
| 2025-03-10 | 3.400 | 3.450 | 3.360 | 3.430 | 3.430 | 8,499,980 |
| 2025-03-07 | 3.430 | 3.460 | 3.380 | 3.380 | 3.380 | 10,869,697 |
| 2025-03-06 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 13,245,101 |
| 2025-03-05 | 3.400 | 3.410 | 3.300 | 3.400 | 3.400 | 13,597,061 |
| 2025-03-04 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 8,662,161 |
| 2025-03-03 | 3.410 | 3.460 | 3.370 | 3.390 | 3.390 | 13,619,683 |
| 2025-02-28 | 3.590 | 3.590 | 3.410 | 3.420 | 3.420 | 20,247,890 |
| 2025-02-27 | 3.440 | 3.600 | 3.430 | 3.580 | 3.580 | 29,764,751 |
| 2025-02-26 | 3.360 | 3.430 | 3.350 | 3.420 | 3.420 | 13,620,232 |
| 2025-02-25 | 3.360 | 3.440 | 3.320 | 3.370 | 3.370 | 12,394,008 |
| 2025-02-24 | 3.370 | 3.440 | 3.360 | 3.390 | 3.390 | 10,789,700 |
| 2025-02-21 | 3.450 | 3.470 | 3.340 | 3.390 | 3.390 | 13,780,189 |
| 2025-02-20 | 3.390 | 3.490 | 3.390 | 3.460 | 3.460 | 14,549,096 |
| 2025-02-19 | 3.380 | 3.390 | 3.340 | 3.390 | 3.390 | 11,257,877 |
| 2025-02-18 | 3.540 | 3.550 | 3.360 | 3.370 | 3.370 | 17,655,530 |
| 2025-02-17 | 3.480 | 3.590 | 3.440 | 3.560 | 3.560 | 15,358,300 |
| 2025-02-14 | 3.610 | 3.630 | 3.480 | 3.500 | 3.500 | 16,572,880 |
| 2025-02-13 | 3.630 | 3.680 | 3.590 | 3.640 | 3.640 | 15,533,509 |
| 2025-02-12 | 3.630 | 3.680 | 3.590 | 3.640 | 3.640 | 11,439,903 |
| 2025-02-11 | 3.710 | 3.720 | 3.600 | 3.640 | 3.640 | 13,303,149 |
| 2025-02-10 | 3.510 | 3.700 | 3.480 | 3.690 | 3.690 | 17,403,021 |
| 2025-02-07 | 3.460 | 3.550 | 3.410 | 3.500 | 3.500 | 15,968,610 |
| 2025-02-06 | 3.470 | 3.510 | 3.390 | 3.460 | 3.460 | 18,002,600 |
| 2025-02-05 | 3.450 | 3.480 | 3.310 | 3.450 | 3.450 | 17,290,555 |
| 2025-01-27 | 3.540 | 3.560 | 3.440 | 3.450 | 3.450 | 13,554,870 |
| 2025-01-24 | 3.550 | 3.580 | 3.460 | 3.480 | 3.480 | 14,435,578 |
| 2025-01-23 | 3.700 | 3.740 | 3.530 | 3.540 | 3.540 | 14,777,700 |
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.