Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.620	12.900	11.620	12.630	12.630	44,969,762
2023-07-28	11.560	12.400	11.500	11.820	11.820	35,863,199
2023-07-27	12.240	13.000	12.020	12.020	12.020	44,332,461
2023-07-26	12.750	14.600	12.110	13.360	13.360	62,014,379
2023-07-25	12.010	13.460	12.010	13.460	13.460	53,102,879
2023-07-24	11.330	12.240	10.850	12.240	12.240	55,997,602
2023-07-21	9.980	11.130	9.950	11.130	11.130	24,747,490
2023-07-20	9.960	10.610	9.890	10.120	10.120	25,997,061
2023-07-19	9.640	10.070	9.640	9.890	9.890	9,415,700
2023-07-18	9.710	9.820	9.530	9.730	9.730	5,013,620
2023-07-17	9.600	9.750	9.300	9.710	9.710	6,416,860
2023-07-14	9.800	9.820	9.310	9.630	9.630	7,579,000
2023-07-13	9.790	9.880	9.710	9.850	9.850	5,074,400
2023-07-12	9.950	10.010	9.770	9.850	9.850	6,018,400
2023-07-11	9.980	10.130	9.870	9.940	9.940	6,843,600
2023-07-10	10.000	10.050	9.890	9.990	9.990	5,405,860
2023-07-07	10.110	10.120	9.860	9.880	9.880	6,698,700
2023-07-06	10.200	10.270	10.040	10.060	10.060	9,250,900
2023-07-05	10.200	10.330	10.090	10.190	10.190	14,905,070
2023-07-04	10.200	10.450	10.030	10.180	10.180	30,798,471
2023-07-03	9.200	10.120	9.200	10.120	10.120	18,983,391
2023-06-30	9.100	9.240	9.040	9.200	9.200	4,901,740
2023-06-29	9.370	9.390	9.080	9.100	9.100	6,547,700
2023-06-28	9.300	9.440	9.020	9.400	9.400	4,519,560
2023-06-27	8.990	9.330	8.990	9.290	9.290	3,394,200
2023-06-26	9.200	9.290	8.980	9.050	9.050	3,096,460
2023-06-21	9.390	9.490	9.180	9.190	9.190	3,463,560
2023-06-20	9.640	9.640	9.410	9.420	9.420	3,418,760
2023-06-19	9.830	9.860	9.610	9.640	9.640	4,623,060
2023-06-16	9.900	9.980	9.800	9.820	9.820	5,212,000
2023-06-15	9.980	10.140	9.820	9.900	9.900	8,019,400
2023-06-14	9.770	10.190	9.720	10.080	10.080	11,118,080
2023-06-13	9.900	9.920	9.690	9.740	9.740	5,233,222
2023-06-12	9.620	9.900	9.430	9.870	9.870	9,685,660
2023-06-09	9.630	10.140	9.610	9.680	9.680	9,784,660
2023-06-08	9.520	9.700	9.460	9.670	9.670	6,224,820
2023-06-07	9.360	9.690	9.260	9.580	9.580	5,368,200
2023-06-06	9.700	9.700	9.320	9.340	9.340	4,323,600
2023-06-05	9.480	9.780	9.480	9.700	9.700	6,622,282
2023-06-02	9.370	9.870	9.350	9.590	9.590	9,479,420
2023-06-01	8.970	9.560	8.940	9.420	9.420	9,698,900
2023-05-31	9.090	9.090	8.920	8.940	8.940	3,180,800
2023-05-30	8.900	9.070	8.800	9.070	9.070	4,752,060
2023-05-29	9.080	9.130	8.850	8.940	8.940	5,871,700
2023-05-26	9.470	9.470	9.010	9.110	9.110	7,995,400
2023-05-25	9.670	9.700	9.310	9.490	9.490	6,477,180
2023-05-24	10.020	10.020	9.600	9.660	9.660	9,520,900
2023-05-23	9.850	10.300	9.800	10.070	10.070	12,684,300
2023-05-22	9.530	9.960	9.490	9.950	9.950	8,940,620
2023-05-19	9.540	9.780	9.310	9.670	9.670	7,316,460
2023-05-18	9.560	9.590	9.380	9.520	9.520	3,764,620
2023-05-17	9.260	9.580	9.200	9.550	9.550	4,915,860
2023-05-16	9.570	9.570	9.260	9.310	9.310	5,399,700
2023-05-15	9.650	9.670	9.350	9.600	9.600	6,731,866
2023-05-12	9.800	10.210	9.620	9.650	9.650	10,048,600
2023-05-11	9.380	9.850	9.380	9.800	9.800	8,636,360
2023-05-10	9.510	9.520	9.330	9.410	9.410	4,447,200
2023-05-09	9.720	9.900	9.470	9.480	9.480	5,845,000
2023-05-08	9.890	10.050	9.760	9.800	9.800	6,143,100
2023-05-05	10.080	10.100	9.690	9.880	9.880	7,611,610

← NewerPage 14 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.