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 |
| 2026-09-18 | 4.120 | 4.390 | 4.060 | 4.250 | 4.250 | 40,673,297 |
| 2026-09-17 | 4.070 | 4.150 | 4.020 | 4.080 | 4.080 | 28,686,100 |
| 2026-09-16 | 4.060 | 4.170 | 3.940 | 4.090 | 4.090 | 30,557,169 |
| 2026-09-15 | 4.370 | 4.410 | 4.070 | 4.090 | 4.090 | 47,135,227 |
| 2026-09-14 | 4.590 | 4.800 | 4.250 | 4.370 | 4.370 | 52,166,178 |
| 2026-09-11 | 4.720 | 4.870 | 4.420 | 4.480 | 4.480 | 51,879,778 |
| 2026-09-10 | 4.980 | 5.000 | 4.700 | 4.750 | 4.750 | 48,708,009 |
| 2026-09-09 | 5.040 | 5.090 | 4.820 | 4.980 | 4.980 | 66,385,868 |
| 2026-09-08 | 5.080 | 5.320 | 4.990 | 5.040 | 5.040 | 101,067,169 |
| 2026-09-07 | 4.820 | 5.300 | 4.810 | 5.080 | 5.080 | 113,028,669 |
| 2026-09-04 | 4.610 | 5.430 | 4.590 | 4.970 | 4.970 | 136,117,798 |
| 2026-09-03 | 4.700 | 5.290 | 4.580 | 5.100 | 5.100 | 144,702,152 |
| 2026-09-02 | 4.810 | 4.810 | 4.570 | 4.810 | 4.810 | 45,992,056 |
| 2026-09-01 | 3.960 | 4.370 | 3.960 | 4.370 | 4.370 | 16,359,600 |
| 2026-08-31 | 4.100 | 4.120 | 3.960 | 3.970 | 3.970 | 14,985,190 |
| 2026-08-28 | 4.020 | 4.110 | 3.960 | 4.090 | 4.090 | 13,604,000 |
| 2026-08-27 | 3.950 | 4.050 | 3.930 | 4.020 | 4.020 | 13,026,242 |
| 2026-08-26 | 3.970 | 4.040 | 3.930 | 3.960 | 3.960 | 13,981,768 |
| 2026-08-25 | 3.870 | 4.040 | 3.800 | 4.030 | 4.030 | 15,422,000 |
| 2026-08-24 | 3.930 | 3.970 | 3.860 | 3.880 | 3.880 | 9,382,100 |
| 2026-08-21 | 3.960 | 3.990 | 3.840 | 3.940 | 3.940 | 11,118,113 |
| 2026-08-20 | 3.880 | 3.960 | 3.840 | 3.930 | 3.930 | 10,515,051 |
| 2026-08-19 | 4.000 | 4.020 | 3.860 | 3.870 | 3.870 | 10,992,400 |
| 2026-08-18 | 3.990 | 4.060 | 3.980 | 4.020 | 4.020 | 14,079,903 |
| 2026-08-17 | 3.930 | 4.010 | 3.870 | 3.990 | 3.990 | 13,227,900 |
| 2026-08-14 | 4.020 | 4.030 | 3.870 | 3.940 | 3.940 | 14,145,600 |
| 2026-08-13 | 4.050 | 4.100 | 4.010 | 4.030 | 4.030 | 12,898,234 |
| 2026-08-12 | 3.960 | 4.100 | 3.940 | 4.070 | 4.070 | 16,131,707 |
| 2026-08-11 | 4.000 | 4.030 | 3.940 | 3.980 | 3.980 | 11,425,300 |
| 2026-08-10 | 3.900 | 4.010 | 3.870 | 4.000 | 4.000 | 13,172,718 |
| 2026-08-07 | 3.940 | 3.940 | 3.810 | 3.890 | 3.890 | 11,999,087 |
| 2026-08-06 | 3.970 | 3.970 | 3.870 | 3.920 | 3.920 | 13,660,400 |
| 2026-08-05 | 3.940 | 4.010 | 3.910 | 3.960 | 3.960 | 14,613,750 |
| 2026-08-04 | 3.920 | 3.970 | 3.900 | 3.940 | 3.940 | 15,964,937 |
| 2026-08-03 | 3.830 | 3.930 | 3.820 | 3.920 | 3.920 | 21,096,468 |
| 2026-07-31 | 3.700 | 3.850 | 3.680 | 3.830 | 3.830 | 25,579,212 |
| 2026-07-30 | 3.700 | 3.950 | 3.700 | 3.790 | 3.790 | 38,191,068 |
| 2026-07-29 | 3.620 | 3.850 | 3.620 | 3.770 | 3.770 | 35,642,877 |
| 2026-07-28 | 3.500 | 3.660 | 3.500 | 3.610 | 3.610 | 15,742,368 |
| 2026-07-27 | 3.390 | 3.550 | 3.370 | 3.540 | 3.540 | 17,646,800 |
| 2026-07-24 | 3.520 | 3.540 | 3.390 | 3.400 | 3.400 | 15,465,200 |
| 2026-07-23 | 3.390 | 3.550 | 3.380 | 3.540 | 3.540 | 19,365,600 |
| 2026-07-22 | 3.420 | 3.500 | 3.380 | 3.430 | 3.430 | 15,769,487 |
Page 1 of 1 · 60 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.