Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	28.300	28.600	27.900	28.300	27.185	195,001
2024-08-01	28.500	28.700	28.350	28.600	27.473	122,000
2024-07-31	28.100	28.650	28.100	28.450	27.329	72,821
2024-07-30	28.100	28.450	27.800	28.400	27.281	251,130
2024-07-29	29.200	29.350	28.000	28.200	27.089	878,500
2024-07-26	31.250	31.250	29.400	29.400	28.242	4,211,001
2024-07-23	28.100	28.700	28.100	28.450	27.329	118,033
2024-07-22	28.200	28.250	27.550	27.900	26.801	240,001
2024-07-19	28.650	28.650	28.000	28.200	27.089	272,000
2024-07-18	28.800	29.100	28.500	28.650	27.522	270,071
2024-07-17	28.950	29.300	28.900	28.950	27.810	156,010
2024-07-16	29.150	29.300	28.950	28.950	27.810	195,100
2024-07-15	29.600	29.600	28.950	29.300	28.146	262,015
2024-07-12	29.300	29.850	29.300	29.600	28.434	234,010
2024-07-11	29.750	29.750	29.300	29.350	28.194	175,000
2024-07-10	29.500	29.800	29.400	29.750	28.578	144,100
2024-07-09	30.000	30.000	29.000	29.450	28.290	313,000
2024-07-08	30.450	30.750	29.650	29.750	28.578	405,030
2024-07-05	30.450	30.800	30.300	30.350	29.155	378,008
2024-07-04	30.600	30.600	30.050	30.100	28.914	305,310
2024-07-03	30.300	30.900	30.300	30.600	29.395	423,200
2024-07-02	30.950	30.950	30.050	30.200	29.010	329,046
2024-07-01	31.150	31.300	30.650	30.700	29.491	379,010
2024-06-28	31.400	31.400	30.500	31.050	29.827	535,001
2024-06-27	31.800	32.700	30.950	31.050	29.827	2,123,603
2024-06-26	31.000	33.000	31.000	31.450	30.211	2,661,258
2024-06-25	30.600	30.600	29.600	30.150	28.962	347,010
2024-06-24	31.100	31.600	30.300	30.600	29.395	907,154
2024-06-21	30.850	31.100	30.300	30.600	29.395	402,268
2024-06-20	30.850	31.000	30.200	30.750	29.539	991,002
2024-06-19	31.100	31.900	30.550	30.850	29.635	2,498,001
2024-06-18	31.000	31.150	30.000	30.550	29.347	1,919,209
2024-06-17	30.050	32.100	30.050	31.350	30.115	5,543,252
2024-06-14	29.350	30.700	29.000	29.200	28.050	1,608,102
2024-06-13	28.600	29.200	28.200	29.100	27.954	919,999
2024-06-12	29.950	30.000	28.350	28.350	27.233	2,566,307
2024-06-11	28.750	31.350	28.750	30.800	29.587	6,494,252
2024-06-07	28.750	28.750	28.500	28.500	27.377	107,000
2024-06-06	28.400	28.650	28.250	28.500	27.377	113,000
2024-06-05	28.500	28.550	28.200	28.250	27.137	144,000
2024-06-04	28.550	28.650	28.500	28.600	27.473	103,002
2024-06-03	28.600	28.800	28.400	28.550	27.425	90,000
2024-05-31	28.850	29.100	28.500	28.600	27.473	98,000
2024-05-30	28.950	28.950	28.400	28.450	27.329	137,002
2024-05-29	29.100	29.300	28.700	28.750	27.618	109,001
2024-05-28	28.400	29.250	28.400	29.100	27.954	347,261
2024-05-27	28.700	28.700	28.400	28.400	27.281	126,001
2024-05-24	28.800	28.800	28.300	28.500	27.377	102,200
2024-05-23	29.100	29.200	28.300	28.400	27.281	227,210
2024-05-22	29.150	29.400	28.950	29.100	27.954	187,001
2024-05-21	29.200	29.250	28.850	29.100	27.954	180,002
2024-05-20	29.150	29.200	28.850	29.100	27.954	246,030
2024-05-17	28.800	29.100	28.700	29.000	27.858	300,001
2024-05-16	29.150	29.150	28.600	28.800	27.666	176,001
2024-05-15	29.100	29.200	28.700	28.750	27.618	315,094
2024-05-14	28.450	28.900	28.350	28.850	27.714	341,097
2024-05-13	27.850	28.700	27.850	28.300	27.185	388,118
2024-05-10	28.400	28.400	27.750	27.850	26.753	162,010
2024-05-09	28.600	28.600	28.000	28.100	26.993	187,000
2024-05-08	28.400	28.400	28.050	28.200	27.089	200,006

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.6000 TWD
2025-08-29	0.5000 TWD
2022-09-06	0.3500 TWD
2021-09-16	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.