Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.980 | 10.060 | 9.870 | 9.920 | 9.892 | 1,157,100 |
| 2021-11-05 | 10.010 | 10.120 | 10.010 | 10.080 | 10.052 | 780,301 |
| 2021-11-04 | 9.970 | 10.120 | 9.930 | 10.070 | 10.042 | 950,682 |
| 2021-11-03 | 9.950 | 10.010 | 9.850 | 9.980 | 9.952 | 712,578 |
| 2021-11-02 | 9.920 | 10.090 | 9.890 | 9.990 | 9.962 | 1,310,921 |
| 2021-11-01 | 9.890 | 9.950 | 9.800 | 9.920 | 9.892 | 719,960 |
| 2021-10-29 | 9.700 | 9.980 | 9.680 | 9.940 | 9.912 | 1,104,240 |
| 2021-10-28 | 9.850 | 9.860 | 9.610 | 9.750 | 9.723 | 818,320 |
| 2021-10-27 | 9.780 | 9.890 | 9.730 | 9.880 | 9.852 | 854,482 |
| 2021-10-26 | 10.050 | 10.120 | 9.810 | 9.840 | 9.812 | 1,580,641 |
| 2021-10-25 | 10.260 | 10.270 | 10.110 | 10.110 | 10.082 | 1,026,421 |
| 2021-10-22 | 10.220 | 10.290 | 10.070 | 10.270 | 10.241 | 1,458,620 |
| 2021-10-21 | 10.310 | 10.360 | 10.160 | 10.250 | 10.221 | 1,343,620 |
| 2021-10-20 | 10.300 | 10.360 | 10.190 | 10.250 | 10.221 | 1,140,741 |
| 2021-10-19 | 10.120 | 10.460 | 10.120 | 10.360 | 10.331 | 1,442,840 |
| 2021-10-18 | 10.140 | 10.190 | 10.060 | 10.180 | 10.151 | 811,400 |
| 2021-10-15 | 10.160 | 10.290 | 10.140 | 10.230 | 10.201 | 800,319 |
| 2021-10-14 | 10.400 | 10.400 | 10.170 | 10.200 | 10.171 | 1,483,537 |
← NewerPage 21 of 21 · 1,218 trading days
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.