Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.760 | 5.840 | 5.750 | 5.790 | 5.790 | 2,033,960 |
| 2024-07-25 | 5.710 | 5.790 | 5.680 | 5.770 | 5.770 | 2,503,500 |
| 2024-07-24 | 5.760 | 5.790 | 5.650 | 5.710 | 5.710 | 3,037,800 |
| 2024-07-23 | 5.910 | 6.060 | 5.760 | 5.780 | 5.780 | 3,529,820 |
| 2024-07-22 | 5.850 | 5.950 | 5.750 | 5.920 | 5.920 | 2,624,200 |
| 2024-07-19 | 5.790 | 5.960 | 5.700 | 5.850 | 5.850 | 2,265,400 |
| 2024-07-18 | 5.820 | 5.830 | 5.670 | 5.800 | 5.800 | 2,371,000 |
| 2024-07-17 | 5.910 | 5.940 | 5.830 | 5.860 | 5.860 | 1,770,400 |
| 2024-07-16 | 5.940 | 5.940 | 5.840 | 5.880 | 5.880 | 1,617,100 |
| 2024-07-15 | 6.000 | 6.100 | 5.860 | 5.900 | 5.900 | 3,293,500 |
| 2024-07-12 | 5.980 | 6.170 | 5.970 | 6.110 | 6.110 | 5,579,780 |
| 2024-07-11 | 5.900 | 5.980 | 5.740 | 5.950 | 5.950 | 4,120,700 |
| 2024-07-10 | 5.690 | 5.810 | 5.650 | 5.700 | 5.700 | 2,625,880 |
| 2024-07-09 | 5.800 | 5.890 | 5.590 | 5.860 | 5.860 | 3,681,358 |
| 2024-07-08 | 6.030 | 6.050 | 5.810 | 5.840 | 5.840 | 2,865,060 |
| 2024-07-05 | 5.920 | 6.080 | 5.810 | 6.060 | 6.060 | 3,374,020 |
| 2024-07-04 | 6.110 | 6.200 | 5.920 | 5.920 | 5.920 | 4,815,840 |
| 2024-07-03 | 6.140 | 6.490 | 6.140 | 6.240 | 6.240 | 6,730,140 |
| 2024-07-02 | 6.100 | 6.190 | 5.960 | 6.150 | 6.150 | 3,885,708 |
| 2024-07-01 | 5.950 | 6.020 | 5.860 | 6.020 | 6.020 | 2,164,300 |
| 2024-06-28 | 6.010 | 6.050 | 5.950 | 5.950 | 5.950 | 2,874,308 |
| 2024-06-27 | 5.990 | 6.130 | 5.980 | 5.990 | 5.990 | 3,311,240 |
| 2024-06-26 | 5.900 | 6.050 | 5.770 | 6.040 | 6.040 | 4,913,120 |
| 2024-06-25 | 5.700 | 6.040 | 5.690 | 5.930 | 5.930 | 5,769,416 |
| 2024-06-24 | 5.860 | 5.920 | 5.660 | 5.710 | 5.710 | 4,665,520 |
| 2024-06-21 | 6.100 | 6.100 | 5.910 | 5.990 | 5.990 | 2,897,640 |
| 2024-06-20 | 6.200 | 6.230 | 6.000 | 6.030 | 6.030 | 4,271,300 |
| 2024-06-19 | 6.190 | 6.270 | 6.120 | 6.240 | 6.240 | 4,445,500 |
| 2024-06-18 | 6.100 | 6.220 | 6.050 | 6.190 | 6.190 | 4,140,310 |
| 2024-06-17 | 6.140 | 6.180 | 6.010 | 6.080 | 6.080 | 3,947,100 |
| 2024-06-14 | 6.200 | 6.360 | 6.150 | 6.250 | 6.250 | 4,682,800 |
| 2024-06-13 | 6.280 | 6.300 | 6.100 | 6.170 | 6.170 | 4,498,163 |
| 2024-06-12 | 6.060 | 6.310 | 6.010 | 6.280 | 6.280 | 5,996,960 |
| 2024-06-11 | 6.130 | 6.130 | 5.880 | 6.070 | 6.070 | 4,429,900 |
| 2024-06-07 | 6.020 | 6.170 | 5.900 | 6.140 | 6.140 | 7,061,860 |
| 2024-06-06 | 6.320 | 6.400 | 5.690 | 6.020 | 6.020 | 13,260,900 |
| 2024-06-05 | 6.640 | 6.700 | 6.320 | 6.320 | 6.320 | 6,992,000 |
| 2024-06-04 | 6.270 | 6.590 | 6.260 | 6.570 | 6.570 | 8,998,680 |
| 2024-06-03 | 7.040 | 7.070 | 6.510 | 6.590 | 6.590 | 16,940,631 |
| 2024-05-31 | 7.150 | 7.200 | 7.010 | 7.080 | 7.080 | 17,074,670 |
| 2024-05-30 | 7.550 | 7.890 | 7.220 | 7.330 | 7.330 | 24,504,449 |
| 2024-05-29 | 7.810 | 8.180 | 7.630 | 7.660 | 7.660 | 32,498,920 |
| 2024-05-28 | 6.900 | 7.590 | 6.880 | 7.590 | 7.590 | 11,279,530 |
| 2024-05-27 | 7.250 | 7.350 | 6.880 | 6.900 | 6.900 | 24,197,600 |
| 2024-05-24 | 6.850 | 7.520 | 6.760 | 7.520 | 7.520 | 27,505,250 |
| 2024-05-23 | 7.130 | 7.170 | 6.810 | 6.840 | 6.840 | 5,803,900 |
| 2024-05-22 | 7.020 | 7.240 | 6.850 | 7.160 | 7.160 | 6,094,060 |
| 2024-05-21 | 7.400 | 7.430 | 7.160 | 7.220 | 7.220 | 4,925,040 |
| 2024-05-20 | 7.430 | 7.560 | 7.340 | 7.400 | 7.400 | 5,288,920 |
| 2024-05-17 | 7.380 | 7.430 | 7.300 | 7.420 | 7.420 | 4,554,180 |
| 2024-05-16 | 7.130 | 7.380 | 7.120 | 7.300 | 7.300 | 5,554,198 |
| 2024-05-15 | 7.200 | 7.280 | 7.080 | 7.130 | 7.130 | 3,578,800 |
| 2024-05-14 | 6.980 | 7.210 | 6.980 | 7.200 | 7.200 | 5,299,200 |
| 2024-05-13 | 7.200 | 7.220 | 6.960 | 6.990 | 6.990 | 5,767,100 |
| 2024-05-10 | 7.430 | 7.470 | 7.230 | 7.250 | 7.250 | 4,488,700 |
| 2024-05-09 | 7.280 | 7.470 | 7.230 | 7.400 | 7.400 | 5,304,678 |
| 2024-05-08 | 7.320 | 7.390 | 7.210 | 7.300 | 7.300 | 5,864,002 |
| 2024-05-07 | 7.400 | 7.490 | 7.260 | 7.320 | 7.320 | 6,400,702 |
| 2024-05-06 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 9,682,260 |
| 2024-04-30 | 7.120 | 7.390 | 6.960 | 7.110 | 7.110 | 8,946,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0193 CNY |
| 2021-06-03 | 0.0173 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.