Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.960 | 7.130 | 6.830 | 7.120 | 7.120 | 8,241,160 |
| 2024-04-26 | 6.910 | 7.150 | 6.830 | 6.930 | 6.930 | 7,851,000 |
| 2024-04-25 | 6.860 | 7.020 | 6.700 | 6.870 | 6.870 | 7,507,540 |
| 2024-04-24 | 6.630 | 7.010 | 6.570 | 6.920 | 6.920 | 8,935,020 |
| 2024-04-23 | 6.310 | 6.590 | 6.290 | 6.510 | 6.510 | 6,861,639 |
| 2024-04-22 | 6.570 | 6.640 | 6.260 | 6.400 | 6.400 | 7,029,457 |
| 2024-04-19 | 6.770 | 6.850 | 6.540 | 6.590 | 6.590 | 8,128,436 |
| 2024-04-18 | 6.800 | 6.980 | 6.610 | 6.830 | 6.830 | 11,343,390 |
| 2024-04-17 | 6.250 | 6.890 | 6.230 | 6.840 | 6.840 | 15,835,790 |
| 2024-04-16 | 6.880 | 6.880 | 6.260 | 6.260 | 6.260 | 11,467,720 |
| 2024-04-15 | 7.510 | 7.650 | 6.880 | 6.960 | 6.960 | 17,939,730 |
| 2024-04-12 | 8.030 | 8.130 | 7.560 | 7.640 | 7.640 | 18,210,439 |
| 2024-04-11 | 8.310 | 8.510 | 7.910 | 8.150 | 8.150 | 21,900,381 |
| 2024-04-10 | 9.520 | 9.600 | 8.750 | 8.750 | 8.750 | 23,029,119 |
| 2024-04-09 | 9.250 | 9.760 | 9.160 | 9.720 | 9.720 | 31,520,891 |
| 2024-04-08 | 8.930 | 9.680 | 8.800 | 9.490 | 9.490 | 32,642,721 |
| 2024-04-03 | 8.830 | 9.350 | 8.620 | 9.130 | 9.130 | 24,430,471 |
| 2024-04-02 | 8.790 | 9.260 | 8.590 | 8.980 | 8.980 | 23,335,840 |
| 2024-04-01 | 8.570 | 9.400 | 8.550 | 8.880 | 8.880 | 24,648,350 |
| 2024-03-29 | 8.680 | 8.890 | 8.510 | 8.650 | 8.650 | 18,857,301 |
| 2024-03-28 | 8.940 | 9.040 | 8.480 | 8.850 | 8.850 | 29,852,500 |
| 2024-03-27 | 8.160 | 8.940 | 8.100 | 8.940 | 8.940 | 12,343,770 |
| 2024-03-26 | 8.050 | 8.180 | 7.870 | 8.130 | 8.130 | 6,677,960 |
| 2024-03-25 | 8.210 | 8.280 | 7.980 | 8.010 | 8.010 | 7,953,403 |
| 2024-03-22 | 8.480 | 8.580 | 8.200 | 8.290 | 8.290 | 9,163,000 |
| 2024-03-21 | 8.370 | 8.630 | 8.360 | 8.560 | 8.560 | 10,857,520 |
| 2024-03-20 | 8.260 | 8.460 | 8.180 | 8.420 | 8.420 | 10,097,010 |
| 2024-03-19 | 8.200 | 8.370 | 8.160 | 8.300 | 8.300 | 11,003,510 |
| 2024-03-18 | 8.010 | 8.240 | 8.010 | 8.200 | 8.200 | 11,127,000 |
| 2024-03-15 | 7.990 | 8.110 | 7.910 | 8.030 | 8.030 | 10,453,770 |
| 2024-03-14 | 8.160 | 8.450 | 7.810 | 8.030 | 8.030 | 18,184,119 |
| 2024-03-13 | 8.260 | 8.740 | 8.230 | 8.250 | 8.250 | 28,260,119 |
| 2024-03-12 | 7.470 | 8.230 | 7.460 | 8.230 | 8.230 | 8,357,928 |
| 2024-03-11 | 7.490 | 7.530 | 7.310 | 7.480 | 7.480 | 7,909,600 |
| 2024-03-08 | 7.550 | 7.590 | 7.220 | 7.360 | 7.360 | 9,449,376 |
| 2024-03-07 | 7.350 | 7.650 | 7.320 | 7.620 | 7.620 | 11,216,850 |
| 2024-03-06 | 7.170 | 7.380 | 7.120 | 7.340 | 7.340 | 6,732,800 |
| 2024-03-05 | 7.340 | 7.380 | 7.140 | 7.170 | 7.170 | 6,221,200 |
| 2024-03-04 | 7.420 | 7.490 | 7.100 | 7.330 | 7.330 | 7,096,900 |
| 2024-03-01 | 7.400 | 7.660 | 7.210 | 7.380 | 7.380 | 7,747,580 |
| 2024-02-29 | 6.970 | 7.460 | 6.800 | 7.410 | 7.410 | 12,615,080 |
| 2024-02-28 | 8.060 | 8.280 | 7.220 | 7.220 | 7.220 | 18,485,301 |
| 2024-02-27 | 7.620 | 8.200 | 7.500 | 8.020 | 8.020 | 12,412,720 |
| 2024-02-26 | 7.480 | 7.850 | 7.310 | 7.620 | 7.620 | 12,054,900 |
| 2024-02-23 | 7.190 | 7.410 | 7.020 | 7.390 | 7.390 | 10,904,030 |
| 2024-02-22 | 6.710 | 7.150 | 6.630 | 7.140 | 7.140 | 13,442,340 |
| 2024-02-21 | 6.380 | 6.900 | 6.300 | 6.760 | 6.760 | 15,719,740 |
| 2024-02-20 | 6.200 | 6.520 | 5.980 | 6.370 | 6.370 | 13,180,040 |
| 2024-02-19 | 5.700 | 6.160 | 5.590 | 6.120 | 6.120 | 17,801,340 |
| 2024-02-08 | 5.100 | 5.990 | 4.960 | 5.870 | 5.870 | 22,510,320 |
| 2024-02-07 | 6.140 | 6.160 | 5.510 | 5.510 | 5.510 | 15,122,550 |
| 2024-02-06 | 6.350 | 6.440 | 6.080 | 6.120 | 6.120 | 15,878,180 |
| 2024-02-05 | 7.380 | 7.380 | 6.760 | 6.760 | 6.760 | 6,511,860 |
| 2024-02-02 | 7.810 | 8.290 | 7.230 | 7.510 | 7.510 | 11,593,070 |
| 2024-02-01 | 7.690 | 8.020 | 7.630 | 7.800 | 7.800 | 8,579,890 |
| 2024-01-31 | 8.810 | 8.850 | 7.980 | 7.980 | 7.980 | 10,069,130 |
| 2024-01-30 | 9.180 | 9.230 | 8.820 | 8.870 | 8.870 | 4,999,800 |
| 2024-01-29 | 9.710 | 9.760 | 9.180 | 9.240 | 9.240 | 6,785,100 |
| 2024-01-26 | 9.500 | 9.860 | 9.460 | 9.720 | 9.720 | 7,904,560 |
| 2024-01-25 | 9.300 | 9.570 | 9.180 | 9.530 | 9.530 | 9,069,300 |
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.