Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.560 | 7.650 | 7.510 | 7.600 | 7.600 | 2,353,900 |
| 2022-11-03 | 7.490 | 7.620 | 7.470 | 7.560 | 7.560 | 1,870,960 |
| 2022-11-02 | 7.590 | 7.660 | 7.490 | 7.560 | 7.560 | 2,911,601 |
| 2022-11-01 | 7.240 | 7.550 | 7.220 | 7.550 | 7.550 | 2,904,940 |
| 2022-10-31 | 7.130 | 7.330 | 7.100 | 7.240 | 7.240 | 2,276,960 |
| 2022-10-28 | 7.390 | 7.430 | 7.060 | 7.160 | 7.160 | 1,946,500 |
| 2022-10-27 | 7.440 | 7.520 | 7.380 | 7.450 | 7.450 | 1,573,960 |
| 2022-10-26 | 7.260 | 7.420 | 7.260 | 7.390 | 7.390 | 1,519,620 |
| 2022-10-25 | 7.390 | 7.430 | 7.130 | 7.240 | 7.240 | 1,955,300 |
| 2022-10-24 | 7.600 | 7.600 | 7.320 | 7.350 | 7.350 | 1,821,500 |
| 2022-10-21 | 7.490 | 7.700 | 7.490 | 7.560 | 7.560 | 1,736,383 |
| 2022-10-20 | 7.470 | 7.600 | 7.440 | 7.540 | 7.540 | 1,868,100 |
| 2022-10-19 | 7.650 | 7.650 | 7.440 | 7.470 | 7.470 | 2,601,401 |
| 2022-10-18 | 7.590 | 7.710 | 7.470 | 7.650 | 7.650 | 2,851,620 |
| 2022-10-17 | 7.470 | 7.570 | 7.420 | 7.520 | 7.520 | 1,894,749 |
| 2022-10-14 | 7.450 | 7.590 | 7.420 | 7.460 | 7.460 | 2,911,000 |
| 2022-10-13 | 7.210 | 7.580 | 7.150 | 7.450 | 7.450 | 4,131,880 |
| 2022-10-12 | 6.890 | 7.180 | 6.850 | 7.160 | 7.160 | 2,363,100 |
| 2022-10-11 | 6.860 | 6.940 | 6.770 | 6.890 | 6.890 | 1,800,800 |
| 2022-10-10 | 7.090 | 7.160 | 6.810 | 6.890 | 6.890 | 2,193,089 |
| 2022-09-30 | 7.250 | 7.250 | 7.100 | 7.120 | 7.120 | 2,070,551 |
| 2022-09-29 | 7.310 | 7.380 | 7.050 | 7.180 | 7.180 | 2,923,640 |
| 2022-09-28 | 7.480 | 7.500 | 7.170 | 7.250 | 7.250 | 3,100,834 |
| 2022-09-27 | 7.190 | 7.480 | 7.190 | 7.460 | 7.460 | 3,489,700 |
| 2022-09-26 | 7.280 | 7.360 | 7.120 | 7.160 | 7.160 | 2,174,800 |
| 2022-09-23 | 7.570 | 7.570 | 7.260 | 7.290 | 7.290 | 2,282,714 |
| 2022-09-22 | 7.590 | 7.680 | 7.480 | 7.490 | 7.490 | 2,565,163 |
| 2022-09-21 | 7.660 | 7.700 | 7.440 | 7.640 | 7.640 | 2,385,420 |
| 2022-09-20 | 7.450 | 7.660 | 7.320 | 7.600 | 7.600 | 2,991,555 |
| 2022-09-19 | 7.350 | 7.460 | 7.300 | 7.440 | 7.440 | 3,372,600 |
| 2022-09-16 | 7.690 | 7.720 | 7.250 | 7.310 | 7.310 | 3,902,480 |
| 2022-09-15 | 7.900 | 7.900 | 7.600 | 7.690 | 7.690 | 4,114,500 |
| 2022-09-14 | 7.730 | 7.830 | 7.700 | 7.790 | 7.790 | 2,883,980 |
| 2022-09-13 | 7.680 | 7.900 | 7.680 | 7.830 | 7.830 | 5,197,240 |
| 2022-09-09 | 7.830 | 7.900 | 7.590 | 7.680 | 7.680 | 5,409,380 |
| 2022-09-08 | 8.010 | 8.060 | 7.780 | 7.840 | 7.840 | 6,999,667 |
| 2022-09-07 | 7.970 | 8.310 | 7.850 | 8.090 | 8.090 | 8,211,743 |
| 2022-09-06 | 8.030 | 8.060 | 7.850 | 7.970 | 7.970 | 4,056,567 |
| 2022-09-05 | 8.130 | 8.130 | 7.930 | 8.020 | 8.020 | 4,123,560 |
| 2022-09-02 | 7.940 | 8.140 | 7.800 | 8.130 | 8.130 | 6,747,960 |
| 2022-09-01 | 7.840 | 8.180 | 7.830 | 8.020 | 8.020 | 6,844,937 |
| 2022-08-31 | 8.100 | 8.100 | 7.780 | 7.840 | 7.840 | 6,597,499 |
| 2022-08-30 | 8.000 | 8.230 | 8.000 | 8.120 | 8.120 | 6,922,302 |
| 2022-08-29 | 7.760 | 8.100 | 7.760 | 8.050 | 8.050 | 7,220,429 |
| 2022-08-26 | 7.850 | 8.100 | 7.800 | 8.040 | 8.040 | 10,213,780 |
| 2022-08-25 | 7.970 | 8.000 | 7.700 | 7.860 | 7.860 | 8,021,675 |
| 2022-08-24 | 8.200 | 8.250 | 7.880 | 7.920 | 7.920 | 11,446,660 |
| 2022-08-23 | 8.190 | 8.400 | 7.970 | 8.300 | 8.300 | 14,427,180 |
| 2022-08-22 | 8.280 | 8.450 | 8.220 | 8.400 | 8.400 | 12,831,820 |
| 2022-08-19 | 8.550 | 8.750 | 8.260 | 8.280 | 8.280 | 18,299,449 |
| 2022-08-18 | 8.500 | 8.660 | 8.220 | 8.560 | 8.560 | 27,431,850 |
| 2022-08-17 | 8.990 | 9.350 | 8.940 | 8.940 | 8.940 | 15,256,880 |
| 2022-08-16 | 9.710 | 10.350 | 9.710 | 9.930 | 9.930 | 39,247,961 |
| 2022-08-15 | 10.950 | 11.240 | 9.410 | 9.410 | 9.410 | 33,014,820 |
| 2022-08-12 | 9.970 | 10.450 | 9.970 | 10.450 | 10.450 | 22,191,490 |
| 2022-08-11 | 9.050 | 9.500 | 9.050 | 9.500 | 9.500 | 18,898,881 |
| 2022-08-10 | 7.900 | 8.640 | 7.830 | 8.640 | 8.640 | 7,161,362 |
| 2022-08-09 | 7.950 | 7.980 | 7.700 | 7.850 | 7.850 | 4,732,858 |
| 2022-08-08 | 7.670 | 7.920 | 7.470 | 7.870 | 7.870 | 4,931,040 |
| 2022-08-05 | 7.700 | 7.700 | 7.440 | 7.590 | 7.590 | 4,071,880 |
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.