Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.620 | 7.850 | 7.610 | 7.660 | 7.639 | 2,596,633 |
| 2022-05-10 | 7.500 | 7.630 | 7.490 | 7.610 | 7.589 | 1,663,320 |
| 2022-05-09 | 7.420 | 7.650 | 7.350 | 7.580 | 7.559 | 1,697,493 |
| 2022-05-06 | 7.390 | 7.520 | 7.080 | 7.430 | 7.409 | 1,978,869 |
| 2022-05-05 | 7.440 | 7.620 | 7.350 | 7.570 | 7.549 | 2,654,062 |
| 2022-04-29 | 7.200 | 7.480 | 7.200 | 7.450 | 7.429 | 3,673,916 |
| 2022-04-28 | 7.360 | 7.430 | 7.080 | 7.170 | 7.150 | 4,135,000 |
| 2022-04-27 | 7.320 | 7.500 | 7.070 | 7.410 | 7.389 | 5,377,960 |
| 2022-04-26 | 8.360 | 8.380 | 7.550 | 7.580 | 7.559 | 4,593,820 |
| 2022-04-25 | 9.080 | 9.080 | 8.290 | 8.380 | 8.357 | 5,540,080 |
| 2022-04-22 | 9.330 | 9.690 | 9.130 | 9.210 | 9.184 | 6,000,113 |
| 2022-04-21 | 9.710 | 9.780 | 9.290 | 9.320 | 9.294 | 5,542,220 |
| 2022-04-20 | 9.460 | 9.920 | 9.460 | 9.800 | 9.773 | 7,989,777 |
| 2022-04-19 | 9.600 | 9.760 | 9.360 | 9.640 | 9.613 | 6,845,327 |
| 2022-04-18 | 9.100 | 9.460 | 9.030 | 9.460 | 9.433 | 6,423,286 |
| 2022-04-15 | 9.210 | 9.470 | 9.080 | 9.120 | 9.094 | 5,023,340 |
| 2022-04-14 | 9.220 | 9.500 | 9.050 | 9.330 | 9.304 | 7,783,870 |
| 2022-04-13 | 9.000 | 9.820 | 8.810 | 9.250 | 9.224 | 8,765,493 |
| 2022-04-12 | 8.670 | 8.930 | 8.530 | 8.930 | 8.905 | 2,724,615 |
| 2022-04-11 | 8.850 | 8.870 | 8.610 | 8.750 | 8.725 | 1,811,480 |
| 2022-04-08 | 8.890 | 8.920 | 8.720 | 8.760 | 8.735 | 1,787,500 |
| 2022-04-07 | 9.100 | 9.180 | 8.870 | 8.870 | 8.845 | 1,839,356 |
| 2022-04-06 | 8.900 | 9.290 | 8.900 | 9.140 | 9.114 | 2,394,236 |
| 2022-04-01 | 8.910 | 9.050 | 8.830 | 8.930 | 8.905 | 1,922,875 |
| 2022-03-31 | 8.840 | 9.080 | 8.840 | 8.910 | 8.885 | 1,562,620 |
| 2022-03-30 | 8.950 | 9.000 | 8.760 | 8.840 | 8.815 | 1,786,364 |
| 2022-03-29 | 8.980 | 9.150 | 8.910 | 8.960 | 8.935 | 1,982,210 |
| 2022-03-28 | 8.900 | 9.000 | 8.800 | 9.000 | 8.975 | 1,242,207 |
| 2022-03-25 | 8.770 | 9.000 | 8.750 | 8.910 | 8.885 | 1,742,420 |
| 2022-03-24 | 8.990 | 9.000 | 8.750 | 8.770 | 8.745 | 1,995,940 |
| 2022-03-23 | 9.020 | 9.080 | 8.940 | 8.990 | 8.965 | 1,532,176 |
| 2022-03-22 | 8.950 | 9.050 | 8.820 | 9.010 | 8.985 | 1,799,980 |
| 2022-03-21 | 8.700 | 8.990 | 8.700 | 8.950 | 8.925 | 2,057,600 |
| 2022-03-18 | 8.560 | 8.750 | 8.470 | 8.700 | 8.676 | 1,875,451 |
| 2022-03-17 | 8.470 | 8.700 | 8.350 | 8.490 | 8.466 | 2,410,971 |
| 2022-03-16 | 8.350 | 8.410 | 8.010 | 8.330 | 8.307 | 2,243,740 |
| 2022-03-15 | 8.670 | 8.680 | 8.140 | 8.160 | 8.137 | 2,392,440 |
| 2022-03-14 | 9.050 | 9.150 | 8.720 | 8.720 | 8.696 | 2,670,705 |
| 2022-03-11 | 8.770 | 9.130 | 8.570 | 9.130 | 9.104 | 2,756,301 |
| 2022-03-10 | 8.640 | 8.910 | 8.640 | 8.770 | 8.745 | 1,880,912 |
| 2022-03-09 | 8.850 | 8.980 | 8.200 | 8.560 | 8.536 | 2,624,725 |
| 2022-03-08 | 9.200 | 9.220 | 8.820 | 8.850 | 8.825 | 2,024,173 |
| 2022-03-07 | 9.170 | 9.280 | 9.050 | 9.200 | 9.174 | 1,920,700 |
| 2022-03-04 | 9.160 | 9.360 | 9.100 | 9.180 | 9.154 | 2,352,095 |
| 2022-03-03 | 9.280 | 9.280 | 9.140 | 9.200 | 9.174 | 1,356,975 |
| 2022-03-02 | 9.000 | 9.270 | 8.970 | 9.220 | 9.194 | 2,434,400 |
| 2022-03-01 | 8.960 | 9.120 | 8.940 | 9.060 | 9.035 | 1,910,145 |
| 2022-02-28 | 8.970 | 8.970 | 8.780 | 8.880 | 8.855 | 1,653,760 |
| 2022-02-25 | 8.980 | 9.150 | 8.910 | 8.910 | 8.885 | 1,690,175 |
| 2022-02-24 | 9.140 | 9.170 | 8.800 | 8.890 | 8.865 | 2,489,460 |
| 2022-02-23 | 9.130 | 9.170 | 9.040 | 9.140 | 9.114 | 1,521,339 |
| 2022-02-22 | 9.160 | 9.180 | 9.050 | 9.090 | 9.065 | 1,669,778 |
| 2022-02-21 | 9.010 | 9.170 | 8.930 | 9.150 | 9.124 | 1,609,571 |
| 2022-02-18 | 8.870 | 9.060 | 8.770 | 9.020 | 8.995 | 1,775,948 |
| 2022-02-17 | 8.910 | 9.030 | 8.830 | 8.870 | 8.845 | 1,728,365 |
| 2022-02-16 | 8.770 | 8.940 | 8.770 | 8.910 | 8.885 | 1,689,700 |
| 2022-02-15 | 8.820 | 8.930 | 8.670 | 8.720 | 8.696 | 1,371,506 |
| 2022-02-14 | 8.630 | 8.930 | 8.600 | 8.830 | 8.805 | 2,212,257 |
| 2022-02-11 | 8.920 | 8.920 | 8.610 | 8.620 | 8.596 | 1,990,300 |
| 2022-02-10 | 8.990 | 9.030 | 8.830 | 8.970 | 8.945 | 2,019,332 |
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.