Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.100 | 5.510 | 5.030 | 5.480 | 5.480 | 6,546,801 |
| 2026-07-22 | 5.070 | 5.250 | 4.970 | 5.080 | 5.080 | 4,369,720 |
| 2026-07-21 | 5.170 | 5.240 | 4.710 | 5.040 | 5.040 | 6,719,400 |
| 2026-07-20 | 5.720 | 5.800 | 5.110 | 5.150 | 5.150 | 7,940,400 |
| 2026-07-17 | 6.020 | 6.100 | 5.590 | 5.680 | 5.680 | 5,487,700 |
| 2026-07-16 | 5.940 | 6.160 | 5.780 | 6.030 | 6.030 | 3,985,900 |
| 2026-07-15 | 5.880 | 6.180 | 5.750 | 6.000 | 6.000 | 5,551,400 |
| 2026-07-14 | 5.750 | 5.950 | 5.720 | 5.840 | 5.840 | 6,280,460 |
| 2026-07-13 | 5.770 | 5.880 | 5.570 | 5.650 | 5.650 | 5,405,560 |
| 2026-07-10 | 5.480 | 5.950 | 5.360 | 5.830 | 5.830 | 7,717,680 |
| 2026-07-09 | 5.550 | 5.740 | 5.460 | 5.560 | 5.560 | 6,767,100 |
| 2026-07-08 | 5.320 | 5.640 | 5.210 | 5.590 | 5.590 | 8,305,600 |
| 2026-07-07 | 6.040 | 6.100 | 5.490 | 5.490 | 5.490 | 10,465,731 |
| 2026-07-06 | 6.260 | 6.420 | 6.070 | 6.100 | 6.100 | 5,360,200 |
| 2026-07-03 | 6.200 | 6.390 | 6.140 | 6.260 | 6.260 | 5,536,659 |
| 2026-07-02 | 6.260 | 6.300 | 6.150 | 6.200 | 6.200 | 9,552,316 |
| 2026-07-01 | 5.720 | 6.000 | 5.720 | 6.000 | 6.000 | 4,299,100 |
| 2026-06-30 | 5.580 | 5.820 | 5.540 | 5.710 | 5.710 | 8,385,400 |
| 2026-06-29 | 5.860 | 5.910 | 5.520 | 5.600 | 5.600 | 7,386,559 |
| 2026-06-26 | 5.780 | 6.070 | 5.740 | 5.810 | 5.810 | 7,632,300 |
| 2026-06-25 | 6.130 | 6.200 | 6.040 | 6.040 | 6.040 | 4,077,080 |
| 2026-06-24 | 6.650 | 6.680 | 6.360 | 6.360 | 6.360 | 3,922,800 |
| 2026-06-23 | 6.510 | 6.820 | 6.480 | 6.690 | 6.690 | 6,022,920 |
| 2026-06-22 | 6.800 | 6.800 | 6.560 | 6.560 | 6.560 | 6,542,500 |
| 2026-06-18 | 7.060 | 7.120 | 6.790 | 6.910 | 6.910 | 4,754,520 |
| 2026-06-17 | 7.350 | 7.350 | 7.030 | 7.150 | 7.150 | 3,080,400 |
| 2026-06-16 | 7.250 | 7.350 | 7.080 | 7.350 | 7.350 | 2,969,560 |
| 2026-06-15 | 7.170 | 7.350 | 7.170 | 7.290 | 7.290 | 2,970,920 |
| 2026-06-12 | 7.120 | 7.260 | 7.100 | 7.210 | 7.210 | 2,980,680 |
| 2026-06-11 | 6.990 | 7.210 | 6.820 | 7.130 | 7.130 | 4,046,760 |
| 2026-06-10 | 7.210 | 7.250 | 6.940 | 7.040 | 7.040 | 7,346,500 |
| 2026-06-09 | 7.200 | 7.380 | 7.080 | 7.300 | 7.300 | 4,693,460 |
| 2026-06-08 | 7.150 | 7.290 | 7.020 | 7.150 | 7.150 | 3,485,200 |
| 2026-06-05 | 7.290 | 7.390 | 7.150 | 7.350 | 7.350 | 4,451,100 |
| 2026-06-04 | 7.500 | 7.500 | 7.220 | 7.340 | 7.340 | 5,161,500 |
| 2026-06-03 | 7.680 | 7.840 | 7.490 | 7.550 | 7.550 | 6,410,419 |
| 2026-06-02 | 7.810 | 7.900 | 7.640 | 7.750 | 7.750 | 7,871,300 |
| 2026-06-01 | 7.510 | 7.880 | 7.400 | 7.850 | 7.850 | 8,928,500 |
| 2026-05-29 | 7.550 | 7.780 | 7.410 | 7.500 | 7.500 | 7,392,111 |
| 2026-05-28 | 7.390 | 7.660 | 7.340 | 7.620 | 7.620 | 6,743,600 |
| 2026-05-27 | 7.520 | 7.520 | 7.280 | 7.380 | 7.380 | 4,867,880 |
| 2026-05-26 | 7.500 | 7.650 | 7.370 | 7.540 | 7.540 | 6,661,260 |
| 2026-05-25 | 7.480 | 7.550 | 7.360 | 7.550 | 7.550 | 6,867,740 |
| 2026-05-22 | 7.470 | 7.610 | 7.470 | 7.500 | 7.500 | 5,862,100 |
| 2026-05-21 | 7.700 | 7.730 | 7.380 | 7.450 | 7.450 | 10,411,000 |
| 2026-05-20 | 8.040 | 8.130 | 7.700 | 7.740 | 7.740 | 13,182,710 |
| 2026-05-19 | 7.940 | 8.130 | 7.940 | 8.110 | 8.110 | 8,146,985 |
| 2026-05-18 | 8.320 | 8.350 | 7.860 | 7.940 | 7.940 | 13,054,520 |
| 2026-05-15 | 8.080 | 8.350 | 8.060 | 8.210 | 8.210 | 13,548,580 |
| 2026-05-14 | 7.960 | 8.310 | 7.910 | 8.090 | 8.090 | 21,078,980 |
| 2026-05-13 | 7.750 | 8.060 | 7.680 | 7.910 | 7.910 | 14,006,740 |
| 2026-05-12 | 7.800 | 7.940 | 7.710 | 7.770 | 7.770 | 17,218,600 |
| 2026-05-11 | 7.900 | 8.030 | 7.800 | 7.830 | 7.830 | 23,201,609 |
| 2026-05-08 | 7.600 | 7.790 | 7.520 | 7.650 | 7.650 | 16,801,090 |
| 2026-05-07 | 7.590 | 7.640 | 7.460 | 7.500 | 7.500 | 17,437,301 |
| 2026-05-06 | 7.900 | 7.900 | 7.430 | 7.590 | 7.590 | 35,994,473 |
| 2026-04-30 | 7.650 | 7.730 | 7.650 | 7.660 | 7.660 | 52,978,273 |
| 2026-04-29 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 535,300 |
| 2026-04-27 | 8.200 | 8.500 | 8.030 | 8.470 | 8.470 | 9,510,361 |
| 2026-04-24 | 8.080 | 8.200 | 8.000 | 8.130 | 8.130 | 7,017,200 |
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.