Maoye Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.040 | 4.180 | 4.000 | 4.070 | 4.070 | 14,984,800 |
| 2026-10-20 | 4.000 | 4.090 | 3.970 | 4.040 | 4.040 | 14,029,753 |
| 2026-10-19 | 4.060 | 4.090 | 3.900 | 4.000 | 4.000 | 17,381,724 |
| 2026-10-16 | 4.220 | 4.270 | 4.080 | 4.110 | 4.110 | 18,255,600 |
| 2026-10-15 | 4.280 | 4.300 | 4.160 | 4.180 | 4.180 | 14,273,400 |
| 2026-10-14 | 4.480 | 4.510 | 4.330 | 4.350 | 4.350 | 21,532,026 |
| 2026-10-13 | 4.250 | 4.530 | 4.170 | 4.500 | 4.500 | 27,287,861 |
| 2026-10-12 | 4.480 | 4.640 | 4.290 | 4.320 | 4.320 | 28,478,240 |
| 2026-10-09 | 4.270 | 4.600 | 4.270 | 4.570 | 4.570 | 34,654,669 |
| 2026-10-08 | 4.330 | 4.390 | 4.260 | 4.310 | 4.310 | 12,075,100 |
| 2026-09-30 | 4.300 | 4.360 | 4.230 | 4.330 | 4.330 | 12,533,882 |
| 2026-09-29 | 4.270 | 4.340 | 4.220 | 4.280 | 4.280 | 13,143,000 |
| 2026-09-28 | 4.370 | 4.410 | 4.220 | 4.270 | 4.270 | 14,172,027 |
| 2026-09-24 | 4.410 | 4.470 | 4.320 | 4.370 | 4.370 | 20,989,500 |
| 2026-09-23 | 4.560 | 4.610 | 4.400 | 4.400 | 4.400 | 34,660,700 |
| 2026-09-22 | 4.420 | 4.860 | 4.350 | 4.620 | 4.620 | 48,385,956 |
| 2026-09-21 | 4.250 | 4.560 | 4.200 | 4.420 | 4.420 | 34,459,987 |
Page 1 of 1 · 17 trading days
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.