Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.990	9.480	8.950	9.300	9.300	11,129,640
2024-01-23	9.150	9.160	8.710	8.960	8.960	9,727,200
2024-01-22	9.980	10.080	9.140	9.210	9.210	11,997,700
2024-01-19	10.330	10.430	10.090	10.090	10.090	10,642,470
2024-01-18	11.080	11.110	10.080	10.440	10.440	20,063,689
2024-01-17	11.700	11.790	11.180	11.200	11.200	13,840,260
2024-01-16	11.780	12.010	11.580	11.860	11.860	20,452,170
2024-01-15	11.860	12.060	11.780	11.780	11.780	15,809,400
2024-01-12	12.180	12.300	11.860	11.860	11.860	20,220,061
2024-01-11	12.660	12.870	12.140	12.190	12.190	36,679,121
2024-01-10	11.110	12.270	10.960	12.270	12.270	16,994,859
2024-01-09	10.930	11.290	10.860	11.150	11.150	4,233,400
2024-01-08	11.120	11.210	10.910	10.930	10.930	3,174,800
2024-01-05	11.200	11.330	10.970	11.060	11.060	3,426,700
2024-01-04	11.380	11.400	11.150	11.230	11.230	4,149,680
2024-01-03	11.370	11.490	11.260	11.360	11.360	5,087,940
2024-01-02	11.580	12.200	11.350	11.470	11.470	11,318,100
2023-12-29	11.020	11.690	11.020	11.580	11.580	8,813,620
2023-12-28	11.180	11.320	10.960	11.140	11.140	4,580,920
2023-12-27	10.930	11.250	10.690	11.180	11.180	4,585,600
2023-12-26	10.990	11.250	10.880	10.920	10.920	5,503,400
2023-12-25	10.550	11.120	10.480	11.030	11.030	8,997,360
2023-12-22	11.880	11.880	10.690	10.770	10.770	15,122,460
2023-12-21	11.320	11.880	11.240	11.880	11.880	7,968,400
2023-12-20	11.580	11.650	11.380	11.410	11.410	4,088,460
2023-12-19	11.270	11.600	11.220	11.540	11.540	4,808,800
2023-12-18	11.560	11.580	11.200	11.270	11.270	4,737,600
2023-12-15	11.470	11.600	11.320	11.600	11.600	4,931,360
2023-12-14	11.380	11.690	11.350	11.380	11.380	4,628,160
2023-12-13	11.660	11.690	11.340	11.370	11.370	4,492,800
2023-12-12	11.550	11.750	11.500	11.700	11.700	4,681,740
2023-12-11	11.490	11.630	11.220	11.540	11.540	6,611,472
2023-12-08	11.980	12.010	11.440	11.490	11.490	10,960,500
2023-12-07	11.870	12.000	11.600	11.910	11.910	10,668,400
2023-12-06	11.980	12.280	11.710	11.950	11.950	18,250,900
2023-12-05	12.080	12.820	12.080	12.120	12.120	24,490,660
2023-12-04	12.000	12.240	11.880	12.200	12.200	12,585,400
2023-12-01	11.970	12.310	11.880	11.990	11.990	17,130,740
2023-11-30	11.650	12.290	11.600	12.050	12.050	16,372,700
2023-11-29	11.620	11.930	11.580	11.760	11.760	6,295,800
2023-11-28	11.660	11.900	11.530	11.710	11.710	5,907,000
2023-11-27	11.740	11.960	11.600	11.700	11.700	8,922,800
2023-11-24	11.610	12.160	11.560	11.790	11.790	12,780,280
2023-11-23	11.540	11.740	11.530	11.650	11.650	5,717,200
2023-11-22	11.700	11.840	11.600	11.600	11.600	6,796,460
2023-11-21	11.780	11.980	11.710	11.760	11.760	7,445,360
2023-11-20	11.760	11.850	11.660	11.770	11.770	7,362,800
2023-11-17	11.660	11.960	11.580	11.750	11.750	9,208,940
2023-11-16	11.580	11.820	11.360	11.640	11.640	14,711,960
2023-11-15	11.190	11.820	11.050	11.730	11.730	22,456,500
2023-11-14	10.800	11.300	10.720	11.080	11.080	11,212,180
2023-11-13	10.640	10.800	10.580	10.800	10.800	5,003,900
2023-11-10	10.480	10.640	10.400	10.630	10.630	4,624,336
2023-11-09	10.570	10.640	10.450	10.500	10.500	3,870,786
2023-11-08	10.610	10.670	10.530	10.610	10.610	4,249,560
2023-11-07	10.550	10.670	10.460	10.640	10.640	5,088,500
2023-11-06	10.470	10.600	10.460	10.580	10.580	5,419,520
2023-11-03	10.470	10.550	10.400	10.460	10.460	4,691,640
2023-11-02	10.580	10.630	10.400	10.400	10.400	8,986,045
2023-11-01	10.880	11.150	10.510	10.600	10.600	13,881,190

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.