Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.010	11.200	10.840	11.130	11.130	9,840,081
2023-02-03	11.570	11.570	11.080	11.180	11.180	17,348,619
2023-02-02	11.140	11.730	10.940	11.570	11.570	25,908,570
2023-02-01	11.100	11.130	10.880	11.130	11.130	13,826,990
2023-01-31	11.080	11.240	10.930	11.110	11.110	15,696,480
2023-01-30	10.750	11.130	10.740	11.080	11.080	18,708,061
2023-01-20	10.640	10.730	10.580	10.660	10.660	11,774,450
2023-01-19	11.010	11.010	10.560	10.560	10.560	16,776,260
2023-01-18	11.600	11.630	10.900	11.030	11.030	22,429,480
2023-01-17	12.030	12.280	11.440	11.700	11.700	25,267,760
2023-01-16	12.200	12.550	12.150	12.150	12.150	31,817,869
2023-01-13	14.180	14.460	13.500	13.500	13.500	34,982,898
2023-01-12	13.930	15.320	13.520	15.000	15.000	47,322,551
2023-01-11	14.640	14.700	13.260	13.930	13.930	29,674,840
2023-01-10	14.000	15.100	13.910	14.720	14.720	35,899,672
2023-01-09	13.400	14.390	13.100	14.350	14.350	34,226,820
2023-01-06	13.880	14.790	13.450	13.950	13.950	42,305,969
2023-01-05	15.560	15.780	14.940	14.940	14.940	18,550,439
2023-01-04	16.750	16.960	15.810	16.600	16.600	39,866,648
2023-01-03	15.700	17.180	15.150	16.980	16.980	40,390,289
2022-12-30	15.200	16.720	14.900	16.720	16.720	50,443,031
2022-12-29	14.890	15.200	14.250	15.200	15.200	42,824,719
2022-12-28	13.500	13.820	13.440	13.820	13.820	7,490,991
2022-12-27	12.560	12.560	12.560	12.560	12.560	10,207,140
2022-12-26	10.990	11.420	10.810	11.420	11.420	8,423,848
2022-12-23	9.460	10.380	9.200	10.380	10.380	25,564,789
2022-12-22	8.820	9.440	8.620	9.440	9.440	14,768,240
2022-12-21	7.780	8.580	7.750	8.580	8.580	7,353,380
2022-12-20	8.080	8.080	7.780	7.800	7.800	3,040,520
2022-12-19	8.100	8.240	7.810	7.980	7.980	4,225,643
2022-12-16	8.020	8.210	8.000	8.200	8.200	4,505,451
2022-12-15	8.530	8.540	8.060	8.140	8.140	8,222,160
2022-12-14	8.210	8.600	8.160	8.540	8.540	7,650,077
2022-12-13	8.200	8.540	8.200	8.300	8.300	7,345,660
2022-12-12	8.300	8.350	8.100	8.200	8.200	3,157,800
2022-12-09	8.210	8.320	8.080	8.300	8.300	3,866,020
2022-12-08	8.240	8.360	8.100	8.250	8.250	3,269,620
2022-12-07	8.190	8.270	8.050	8.200	8.200	3,810,780
2022-12-06	8.090	8.290	8.080	8.110	8.110	4,347,180
2022-12-05	8.250	8.460	8.100	8.130	8.130	6,647,669
2022-12-02	8.020	8.300	7.990	8.210	8.210	10,234,750
2022-12-01	7.830	8.240	7.810	8.110	8.110	9,791,114
2022-11-30	7.830	7.830	7.710	7.730	7.730	2,156,500
2022-11-29	7.650	7.840	7.630	7.720	7.720	3,085,282
2022-11-28	7.610	7.650	7.420	7.590	7.590	1,900,380
2022-11-25	7.680	7.710	7.580	7.610	7.610	1,872,708
2022-11-24	7.690	7.750	7.610	7.690	7.690	1,600,520
2022-11-23	7.650	7.740	7.450	7.630	7.630	2,395,248
2022-11-22	7.800	7.890	7.670	7.720	7.720	2,335,900
2022-11-21	7.840	7.860	7.700	7.770	7.770	2,739,700
2022-11-18	7.970	8.060	7.800	7.870	7.870	2,741,200
2022-11-17	7.950	8.070	7.860	7.970	7.970	2,354,500
2022-11-16	7.810	8.000	7.780	7.910	7.910	3,826,260
2022-11-15	7.790	7.860	7.750	7.810	7.810	2,383,200
2022-11-14	7.720	7.860	7.670	7.800	7.800	2,832,082
2022-11-11	7.800	7.850	7.680	7.720	7.720	2,845,900
2022-11-10	7.650	7.770	7.580	7.720	7.720	2,258,715
2022-11-09	7.630	7.770	7.570	7.710	7.710	2,766,109
2022-11-08	7.640	7.730	7.530	7.660	7.660	2,597,400
2022-11-07	7.510	7.750	7.480	7.650	7.650	3,527,720

← NewerPage 16 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.