Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.380	10.650	10.320	10.470	10.470	6,465,245
2023-10-30	10.250	10.500	10.180	10.460	10.460	7,602,360
2023-10-27	9.830	10.290	9.810	10.230	10.230	8,090,560
2023-10-26	10.090	10.200	9.820	9.950	9.950	7,736,536
2023-10-25	9.960	10.400	9.950	10.200	10.200	7,378,436
2023-10-24	9.720	9.980	9.640	9.950	9.950	6,093,160
2023-10-23	9.900	9.950	9.560	9.620	9.620	4,605,800
2023-10-20	9.870	10.020	9.870	9.930	9.930	3,736,260
2023-10-19	9.990	10.160	9.850	9.940	9.940	4,237,480
2023-10-18	10.150	10.200	9.990	10.010	10.010	4,722,700
2023-10-17	10.250	10.280	10.130	10.210	10.210	4,582,100
2023-10-16	10.340	10.420	10.230	10.310	10.310	4,885,141
2023-10-13	10.490	10.490	10.260	10.300	10.300	6,908,485
2023-10-12	10.600	10.640	10.420	10.460	10.460	5,918,160
2023-10-11	10.730	10.740	10.520	10.610	10.610	7,165,325
2023-10-10	10.600	10.990	10.560	10.740	10.740	10,907,040
2023-10-09	10.610	10.610	10.420	10.500	10.500	6,927,500
2023-09-28	10.550	10.730	10.550	10.660	10.660	6,182,420
2023-09-27	10.840	10.880	10.570	10.580	10.580	9,883,465
2023-09-26	10.880	10.930	10.720	10.810	10.810	8,273,120
2023-09-25	11.000	11.120	10.780	10.930	10.930	9,035,814
2023-09-22	10.720	11.070	10.720	11.000	11.000	13,225,660
2023-09-21	11.550	11.600	10.950	11.000	11.000	22,668,301
2023-09-20	12.110	12.440	11.810	11.820	11.820	17,585,420
2023-09-19	12.110	12.520	12.070	12.220	12.220	21,955,160
2023-09-18	11.810	12.390	11.600	12.270	12.270	26,070,811
2023-09-15	11.800	12.280	11.750	11.910	11.910	21,017,000
2023-09-14	11.820	12.200	11.650	11.800	11.800	21,251,311
2023-09-13	11.590	12.690	11.520	12.020	12.020	28,542,631
2023-09-12	11.570	12.050	11.480	11.740	11.740	22,057,359
2023-09-11	11.360	11.710	11.210	11.550	11.550	14,751,780
2023-09-08	11.700	11.750	11.250	11.420	11.420	16,322,980
2023-09-07	11.960	12.190	11.640	11.670	11.670	18,442,189
2023-09-06	12.200	12.260	11.770	11.860	11.860	16,001,200
2023-09-05	12.450	12.540	12.130	12.200	12.200	22,538,660
2023-09-04	12.010	12.870	12.010	12.560	12.560	43,852,992
2023-09-01	11.530	12.410	11.530	12.410	12.410	30,119,820
2023-08-31	11.200	11.410	11.010	11.280	11.280	13,168,300
2023-08-30	11.200	11.500	11.100	11.360	11.360	16,057,460
2023-08-29	10.680	11.360	10.640	11.200	11.200	18,369,881
2023-08-28	11.400	11.550	10.780	10.810	10.810	17,910,641
2023-08-25	11.400	11.540	10.920	10.940	10.940	20,871,910
2023-08-24	11.330	11.830	11.270	11.630	11.630	22,407,520
2023-08-23	11.600	12.060	11.300	11.300	11.300	23,787,119
2023-08-22	11.920	12.160	11.200	11.590	11.590	29,619,939
2023-08-21	12.520	12.700	12.100	12.100	12.100	27,150,859
2023-08-18	13.410	13.700	13.000	13.010	13.010	30,887,961
2023-08-17	13.000	14.300	12.790	13.820	13.820	43,569,660
2023-08-16	12.810	14.290	12.580	13.600	13.600	45,362,566
2023-08-15	13.110	13.740	12.800	12.990	12.990	31,018,721
2023-08-14	13.270	14.220	13.110	13.600	13.600	37,500,090
2023-08-11	14.080	14.500	13.270	13.270	13.270	49,863,922
2023-08-10	12.330	13.540	11.900	13.540	13.540	32,367,320
2023-08-09	12.590	13.000	12.040	12.310	12.310	28,655,490
2023-08-08	12.670	13.580	12.260	13.140	13.140	40,536,191
2023-08-07	12.870	12.980	12.500	12.550	12.550	25,814,211
2023-08-04	13.180	13.790	12.820	12.870	12.870	49,445,672
2023-08-03	11.800	12.880	11.800	12.880	12.880	33,624,500
2023-08-02	11.980	12.010	11.520	11.710	11.710	22,549,580
2023-08-01	12.500	12.590	12.020	12.060	12.060	30,766,850

← NewerPage 13 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.