Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.050	9.120	8.950	8.990	8.965	1,901,317
2022-02-08	8.900	9.080	8.860	9.040	9.015	2,433,955
2022-02-07	8.880	9.030	8.750	8.900	8.875	2,303,424
2022-01-28	8.700	8.890	8.500	8.750	8.725	2,785,248
2022-01-27	8.860	8.890	8.350	8.450	8.426	3,384,479
2022-01-26	9.010	9.140	8.780	8.830	8.805	3,625,688
2022-01-25	9.500	9.620	8.970	9.000	8.975	2,690,115
2022-01-24	9.570	9.740	9.500	9.500	9.473	1,442,364
2022-01-21	9.560	9.690	9.430	9.590	9.563	1,714,913
2022-01-20	9.810	9.860	8.930	9.560	9.533	2,626,000
2022-01-19	9.750	9.850	9.670	9.810	9.783	1,932,731
2022-01-18	10.010	10.030	9.710	9.780	9.753	4,088,168
2022-01-17	9.890	10.180	9.800	10.050	10.022	3,908,605
2022-01-14	10.220	10.290	9.830	9.850	9.822	4,810,167
2022-01-13	10.110	10.580	9.950	10.220	10.191	5,855,338
2022-01-12	9.890	10.120	9.880	10.080	10.052	3,512,308
2022-01-11	9.920	10.060	9.820	9.870	9.842	2,857,782
2022-01-10	9.970	10.050	9.750	9.910	9.882	3,201,946
2022-01-07	10.500	10.540	9.990	10.010	9.982	6,797,980
2022-01-06	10.510	10.770	10.380	10.580	10.550	5,004,714
2022-01-05	10.600	10.930	10.500	10.580	10.550	6,638,172
2022-01-04	10.460	10.670	10.210	10.570	10.540	5,687,816
2021-12-31	10.470	10.990	10.390	10.500	10.471	6,724,070
2021-12-30	10.480	10.520	10.400	10.410	10.381	2,993,153
2021-12-29	10.480	10.570	10.400	10.490	10.461	2,883,979
2021-12-28	10.510	10.590	10.350	10.470	10.441	2,985,795
2021-12-27	10.450	10.640	10.400	10.510	10.481	3,336,900
2021-12-24	10.870	10.940	10.480	10.480	10.451	6,506,324
2021-12-23	11.400	11.590	10.850	10.870	10.840	10,683,690
2021-12-22	11.140	12.110	10.620	11.590	11.558	14,755,950
2021-12-21	10.910	11.720	10.830	11.010	10.979	10,750,120
2021-12-20	11.790	12.220	10.550	10.910	10.879	16,778,869
2021-12-16	11.710	12.100	11.620	11.690	11.657	2,880,201
2021-12-15	12.080	12.550	11.740	11.830	11.797	4,019,120
2021-12-14	11.650	12.130	11.460	12.130	12.096	3,518,953
2021-12-13	11.860	12.060	11.400	11.550	11.518	4,704,160
2021-12-10	11.100	11.740	11.090	11.740	11.707	4,589,997
2021-12-09	10.970	11.350	10.950	11.180	11.149	4,698,362
2021-12-08	10.780	11.170	10.710	11.150	11.119	6,914,129
2021-12-07	10.660	10.750	10.400	10.640	10.610	2,089,220
2021-12-06	10.580	10.950	10.540	10.700	10.670	2,573,294
2021-12-03	10.560	10.610	10.420	10.590	10.560	1,089,504
2021-12-02	10.660	10.750	10.480	10.600	10.570	2,223,520
2021-12-01	10.340	10.730	10.340	10.610	10.580	3,237,894
2021-11-30	10.300	10.480	10.260	10.340	10.311	2,215,788
2021-11-29	10.200	10.320	10.100	10.280	10.251	1,203,348
2021-11-26	10.220	10.280	10.180	10.260	10.231	875,898
2021-11-25	10.190	10.290	10.150	10.230	10.201	852,351
2021-11-24	10.330	10.340	10.170	10.220	10.191	1,390,600
2021-11-23	10.350	10.380	10.260	10.320	10.291	875,440
2021-11-22	10.150	10.420	10.080	10.350	10.321	1,663,198
2021-11-19	10.340	10.430	10.270	10.280	10.251	1,356,921
2021-11-18	10.190	10.330	10.110	10.300	10.271	1,815,321
2021-11-17	10.080	10.160	10.060	10.120	10.092	719,640
2021-11-16	9.990	10.180	9.980	10.090	10.062	1,096,980
2021-11-15	10.130	10.170	10.000	10.030	10.002	1,224,161
2021-11-12	10.210	10.320	10.110	10.150	10.122	1,191,040
2021-11-11	10.190	10.230	10.110	10.210	10.181	849,781
2021-11-10	10.170	10.290	10.060	10.180	10.151	1,215,218
2021-11-09	9.910	10.330	9.870	10.240	10.211	2,537,320

← NewerPage 20 of 21 · 1,210 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.