Mao Bao Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 25.250 | 25.250 | 25.000 | 25.050 | 23.840 | 228,290 |
| 2021-11-11 | 25.000 | 25.450 | 25.000 | 25.150 | 23.935 | 223,796 |
| 2021-11-10 | 24.900 | 25.100 | 24.850 | 25.000 | 23.792 | 150,499 |
| 2021-11-09 | 24.900 | 25.000 | 24.850 | 24.900 | 23.697 | 132,535 |
| 2021-11-08 | 25.250 | 25.250 | 24.900 | 25.000 | 23.792 | 97,001 |
| 2021-11-05 | 24.950 | 25.100 | 24.850 | 25.100 | 23.888 | 109,000 |
| 2021-11-04 | 25.000 | 25.100 | 24.950 | 25.050 | 23.840 | 147,368 |
| 2021-11-03 | 25.300 | 25.300 | 24.900 | 25.100 | 23.888 | 144,100 |
| 2021-11-02 | 25.100 | 25.300 | 24.900 | 24.900 | 23.697 | 180,000 |
| 2021-11-01 | 25.100 | 25.200 | 25.000 | 25.000 | 23.792 | 162,805 |
| 2021-10-29 | 25.600 | 25.600 | 25.000 | 25.150 | 23.935 | 161,479 |
| 2021-10-28 | 24.900 | 25.200 | 24.900 | 25.050 | 23.840 | 179,070 |
| 2021-10-27 | 25.050 | 25.050 | 24.750 | 24.900 | 23.697 | 183,144 |
| 2021-10-26 | 25.200 | 25.500 | 24.950 | 25.050 | 23.840 | 256,255 |
| 2021-10-25 | 25.500 | 25.550 | 24.700 | 25.000 | 23.792 | 327,695 |
| 2021-10-22 | 24.450 | 26.500 | 24.450 | 25.150 | 23.935 | 1,079,343 |
| 2021-10-21 | 24.400 | 24.750 | 24.400 | 24.550 | 23.364 | 111,240 |
| 2021-10-20 | 24.500 | 24.600 | 24.400 | 24.400 | 23.221 | 135,217 |
| 2021-10-19 | 24.300 | 24.850 | 24.200 | 24.500 | 23.316 | 130,000 |
| 2021-10-18 | 24.500 | 24.800 | 24.300 | 24.300 | 23.126 | 219,503 |
| 2021-10-15 | 25.100 | 25.100 | 24.700 | 24.700 | 23.507 | 218,433 |
| 2021-10-14 | 24.950 | 25.350 | 23.900 | 24.850 | 23.650 | 414,293 |
← NewerPage 21 of 21 · 1,222 trading days
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.