Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.350	7.660	7.230	7.590	7.590	5,329,270
2022-08-03	7.200	7.440	7.180	7.270	7.270	5,303,980
2022-08-02	7.550	7.550	7.050	7.080	7.080	4,418,535
2022-08-01	7.410	7.610	7.390	7.510	7.510	3,978,080
2022-07-29	7.500	7.560	7.390	7.420	7.420	5,248,740
2022-07-28	7.700	7.860	7.390	7.430	7.430	9,793,520
2022-07-27	7.440	7.800	7.360	7.630	7.630	8,018,282
2022-07-26	7.180	7.540	7.130	7.440	7.440	6,972,179
2022-07-25	7.160	7.230	7.040	7.180	7.180	5,307,900
2022-07-22	6.990	7.200	6.960	7.140	7.140	4,880,860
2022-07-21	6.950	7.010	6.920	6.970	6.970	3,221,820
2022-07-20	6.950	6.990	6.850	6.950	6.950	3,018,320
2022-07-19	6.870	6.940	6.770	6.930	6.930	4,412,280
2022-07-18	6.540	6.890	6.520	6.870	6.870	5,833,600
2022-07-15	6.680	6.750	6.470	6.500	6.500	6,995,369
2022-07-14	6.980	6.980	6.850	6.880	6.861	3,613,020
2022-07-13	6.960	7.020	6.930	6.990	6.970	3,826,905
2022-07-12	7.040	7.050	6.860	7.000	6.980	4,290,273
2022-07-11	7.050	7.050	6.890	7.010	6.990	5,076,684
2022-07-08	6.840	7.080	6.820	7.050	7.030	7,963,464
2022-07-07	6.700	6.900	6.670	6.830	6.811	9,360,672
2022-07-06	7.100	7.150	6.720	6.730	6.711	13,875,900
2022-07-05	7.510	7.530	7.120	7.200	7.180	13,366,760
2022-07-04	7.210	7.840	7.210	7.430	7.409	20,275,721
2022-07-01	7.630	8.200	7.630	8.010	7.988	15,102,540
2022-06-30	7.980	7.980	7.980	7.980	7.958	3,033,200
2022-06-29	8.870	9.100	8.840	8.870	8.845	2,811,977
2022-06-28	8.890	8.990	8.800	8.940	8.915	1,917,335
2022-06-27	8.760	8.950	8.730	8.840	8.815	2,084,100
2022-06-24	8.800	8.840	8.670	8.780	8.755	1,332,217
2022-06-23	8.650	8.760	8.560	8.730	8.706	1,573,067
2022-06-22	8.830	8.850	8.620	8.620	8.596	1,384,400
2022-06-21	8.980	8.980	8.660	8.780	8.755	1,732,228
2022-06-20	8.720	8.920	8.700	8.880	8.855	2,782,800
2022-06-17	8.960	8.970	8.600	8.720	8.696	3,755,002
2022-06-16	8.620	9.250	8.620	8.970	8.945	5,693,831
2022-06-15	8.740	8.790	8.650	8.650	8.626	2,255,304
2022-06-14	8.680	8.800	8.490	8.730	8.706	2,144,560
2022-06-13	8.710	8.890	8.660	8.790	8.765	2,431,800
2022-06-10	8.700	8.860	8.680	8.780	8.755	2,636,680
2022-06-09	9.100	9.100	8.700	8.760	8.735	4,340,300
2022-06-08	9.140	9.170	8.780	9.060	9.035	3,977,440
2022-06-07	9.110	9.410	9.010	9.160	9.134	5,217,100
2022-06-06	9.370	9.480	9.080	9.250	9.224	6,734,223
2022-06-02	9.970	10.000	9.180	9.390	9.364	14,379,480
2022-06-01	8.950	9.890	8.600	9.890	9.862	5,597,080
2022-05-31	8.580	9.380	8.560	8.990	8.965	5,479,272
2022-05-30	8.500	8.580	8.370	8.530	8.506	2,130,593
2022-05-27	8.540	8.600	8.350	8.400	8.376	2,212,185
2022-05-26	8.430	8.520	8.250	8.470	8.446	2,728,043
2022-05-25	8.390	8.850	7.890	8.430	8.406	4,503,800
2022-05-24	8.400	8.500	8.100	8.190	8.167	3,192,600
2022-05-23	8.220	8.730	8.220	8.430	8.406	2,773,731
2022-05-20	8.200	8.380	8.170	8.260	8.237	2,236,348
2022-05-19	7.880	8.370	7.880	8.200	8.177	3,153,240
2022-05-18	7.920	8.080	7.840	8.020	7.998	1,418,900
2022-05-17	7.910	7.960	7.790	7.910	7.888	1,899,860
2022-05-16	7.930	8.080	7.880	7.930	7.908	2,035,148
2022-05-13	7.750	7.980	7.710	7.920	7.898	2,766,928
2022-05-12	7.640	7.740	7.510	7.710	7.688	2,362,488

← NewerPage 18 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.