Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.080	10.100	9.690	9.880	9.880	7,611,610
2023-05-04	9.870	10.120	9.860	10.050	10.050	8,379,200
2023-04-28	9.630	9.950	9.520	9.850	9.850	11,395,690
2023-04-27	9.260	9.980	9.260	9.560	9.560	14,095,310
2023-04-26	9.530	9.700	9.210	9.460	9.460	11,743,520
2023-04-25	9.910	10.460	9.370	9.500	9.500	17,819,141
2023-04-24	11.280	11.280	10.220	10.230	10.230	20,150,439
2023-04-21	10.780	11.960	10.680	11.350	11.350	26,544,400
2023-04-20	10.690	11.220	10.500	10.960	10.960	18,674,520
2023-04-19	10.820	11.230	10.550	10.910	10.910	24,259,580
2023-04-18	9.840	10.810	9.700	10.810	10.810	14,861,520
2023-04-17	9.720	9.890	9.700	9.830	9.830	5,369,402
2023-04-14	10.100	10.130	9.800	9.800	9.800	10,312,380
2023-04-13	10.060	10.360	9.890	10.300	10.300	12,935,160
2023-04-12	10.250	10.280	9.970	10.080	10.080	8,689,941
2023-04-11	10.540	10.610	10.130	10.250	10.250	10,511,720
2023-04-10	10.920	10.920	10.620	10.620	10.620	6,938,260
2023-04-07	10.830	11.030	10.720	10.920	10.920	6,275,560
2023-04-06	11.200	11.200	10.810	10.870	10.870	9,429,615
2023-04-04	11.570	11.710	11.180	11.200	11.200	12,186,450
2023-04-03	11.430	11.470	11.210	11.420	11.420	11,561,800
2023-03-31	11.400	11.940	11.390	11.500	11.500	18,198,039
2023-03-30	10.840	11.480	10.840	11.380	11.380	14,765,640
2023-03-29	11.330	11.340	10.940	10.940	10.940	9,560,500
2023-03-28	11.300	11.490	11.180	11.350	11.350	10,272,820
2023-03-27	11.460	11.520	11.270	11.300	11.300	10,085,500
2023-03-24	11.700	11.820	11.450	11.450	11.450	10,767,600
2023-03-23	11.820	12.050	11.690	11.700	11.700	11,411,760
2023-03-22	12.060	12.250	11.800	11.940	11.940	14,714,700
2023-03-21	11.800	12.430	11.600	12.080	12.080	20,769,109
2023-03-20	11.680	12.860	11.260	12.080	12.080	25,177,080
2023-03-17	11.930	12.490	11.810	12.100	12.100	26,812,279
2023-03-16	10.840	11.980	10.530	11.980	11.980	19,459,680
2023-03-15	11.050	11.260	10.830	10.890	10.890	12,280,120
2023-03-14	11.700	11.700	11.060	11.080	11.080	16,651,721
2023-03-13	12.260	12.260	11.540	11.800	11.800	14,801,840
2023-03-10	12.250	12.760	12.150	12.280	12.280	12,381,480
2023-03-09	13.150	13.220	12.210	12.350	12.350	17,270,311
2023-03-08	13.330	13.490	13.100	13.150	13.150	15,200,340
2023-03-07	13.700	13.790	13.430	13.600	13.600	22,538,230
2023-03-06	13.200	14.430	12.830	13.910	13.910	34,716,473
2023-03-03	13.200	13.820	13.060	13.370	13.370	25,656,779
2023-03-02	13.460	14.070	12.900	13.600	13.600	33,006,141
2023-03-01	12.920	13.460	12.810	13.400	13.400	23,174,320
2023-02-28	13.070	13.400	12.890	13.180	13.180	23,900,449
2023-02-27	13.230	13.800	12.680	13.470	13.470	32,752,391
2023-02-24	13.770	13.950	12.990	13.080	13.080	33,519,570
2023-02-23	13.590	14.950	13.270	14.180	14.180	48,382,820
2023-02-22	12.650	13.850	12.360	13.850	13.850	44,815,887
2023-02-21	13.450	13.680	12.450	12.590	12.590	44,852,512
2023-02-20	12.340	13.350	12.210	13.350	13.350	41,604,660
2023-02-17	11.140	12.140	11.120	12.140	12.140	17,854,039
2023-02-16	11.550	11.600	10.960	11.040	11.040	15,272,970
2023-02-15	11.830	11.880	11.410	11.650	11.650	18,206,250
2023-02-14	11.550	12.160	11.550	11.980	11.980	27,832,539
2023-02-13	11.290	11.610	11.220	11.590	11.590	18,866,000
2023-02-10	11.120	11.480	11.060	11.400	11.400	19,251,539
2023-02-09	11.000	11.220	10.940	11.110	11.110	7,434,928
2023-02-08	11.260	11.300	11.040	11.050	11.050	8,539,920
2023-02-07	11.130	11.320	11.010	11.220	11.220	9,767,140

← NewerPage 15 of 21 · 1,218 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.