Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.220 | 8.260 | 8.100 | 8.120 | 8.120 | 5,553,516 |
| 2026-04-22 | 8.270 | 8.310 | 8.150 | 8.220 | 8.220 | 3,861,400 |
| 2026-04-21 | 8.360 | 8.410 | 8.220 | 8.280 | 8.280 | 5,311,500 |
| 2026-04-20 | 8.350 | 8.390 | 8.210 | 8.360 | 8.360 | 4,739,000 |
| 2026-04-17 | 8.600 | 8.600 | 8.290 | 8.350 | 8.350 | 5,113,000 |
| 2026-04-16 | 8.390 | 8.570 | 8.310 | 8.530 | 8.530 | 5,017,560 |
| 2026-04-15 | 8.550 | 8.580 | 8.370 | 8.390 | 8.390 | 4,444,700 |
| 2026-04-14 | 8.720 | 8.720 | 8.390 | 8.550 | 8.550 | 5,473,500 |
| 2026-04-13 | 8.550 | 8.690 | 8.440 | 8.560 | 8.560 | 5,627,200 |
| 2026-04-10 | 8.730 | 8.800 | 8.510 | 8.600 | 8.600 | 5,425,600 |
| 2026-04-09 | 8.830 | 8.880 | 8.590 | 8.650 | 8.650 | 6,314,700 |
| 2026-04-08 | 8.620 | 8.950 | 8.610 | 8.890 | 8.890 | 8,811,720 |
| 2026-04-07 | 8.030 | 8.480 | 7.990 | 8.430 | 8.430 | 9,827,900 |
| 2026-04-03 | 8.560 | 8.560 | 8.020 | 8.110 | 8.110 | 9,917,720 |
| 2026-04-02 | 8.950 | 8.950 | 8.380 | 8.520 | 8.520 | 9,194,700 |
| 2026-04-01 | 9.190 | 9.240 | 8.820 | 8.940 | 8.940 | 7,489,602 |
| 2026-03-31 | 9.320 | 9.440 | 8.950 | 8.980 | 8.980 | 6,561,600 |
| 2026-03-30 | 8.970 | 9.310 | 8.930 | 9.260 | 9.260 | 5,352,300 |
| 2026-03-27 | 9.000 | 9.300 | 8.910 | 9.170 | 9.170 | 6,203,500 |
| 2026-03-26 | 9.260 | 9.670 | 9.040 | 9.110 | 9.110 | 8,810,859 |
| 2026-03-25 | 8.920 | 9.340 | 8.900 | 9.250 | 9.250 | 9,817,000 |
| 2026-03-24 | 8.360 | 8.920 | 8.240 | 8.920 | 8.920 | 10,812,700 |
| 2026-03-23 | 8.650 | 8.770 | 8.090 | 8.240 | 8.240 | 14,666,490 |
| 2026-03-20 | 9.300 | 9.400 | 8.750 | 8.800 | 8.800 | 10,657,500 |
| 2026-03-19 | 9.730 | 9.750 | 9.190 | 9.260 | 9.260 | 11,631,680 |
| 2026-03-18 | 9.260 | 9.830 | 9.260 | 9.800 | 9.800 | 9,222,362 |
| 2026-03-17 | 9.510 | 9.730 | 9.480 | 9.610 | 9.610 | 7,763,851 |
| 2026-03-16 | 9.250 | 9.680 | 9.250 | 9.490 | 9.490 | 5,927,601 |
| 2026-03-13 | 9.350 | 9.640 | 9.200 | 9.420 | 9.420 | 6,589,400 |
| 2026-03-12 | 9.670 | 9.690 | 9.300 | 9.360 | 9.360 | 6,081,812 |
| 2026-03-11 | 9.890 | 9.950 | 9.610 | 9.640 | 9.640 | 5,365,400 |
| 2026-03-10 | 9.600 | 9.890 | 9.560 | 9.860 | 9.860 | 5,202,326 |
| 2026-03-09 | 9.530 | 9.640 | 9.310 | 9.470 | 9.470 | 5,869,903 |
| 2026-03-06 | 9.340 | 9.640 | 9.300 | 9.580 | 9.580 | 7,508,802 |
| 2026-03-05 | 9.130 | 9.800 | 9.130 | 9.350 | 9.350 | 8,215,456 |
| 2026-03-04 | 9.000 | 9.150 | 8.810 | 8.970 | 8.970 | 6,764,520 |
| 2026-03-03 | 9.410 | 9.440 | 9.000 | 9.050 | 9.050 | 8,230,480 |
| 2026-03-02 | 9.380 | 9.730 | 9.160 | 9.250 | 9.250 | 8,280,360 |
| 2026-02-27 | 9.810 | 9.820 | 9.580 | 9.690 | 9.690 | 4,706,630 |
| 2026-02-26 | 9.900 | 9.970 | 9.610 | 9.810 | 9.810 | 5,879,820 |
| 2026-02-25 | 9.700 | 9.860 | 9.670 | 9.810 | 9.810 | 5,746,240 |
| 2026-02-24 | 9.460 | 9.720 | 9.460 | 9.700 | 9.700 | 6,556,700 |
| 2026-02-13 | 9.500 | 9.640 | 9.390 | 9.440 | 9.440 | 6,502,400 |
| 2026-02-12 | 9.750 | 9.750 | 9.450 | 9.470 | 9.470 | 6,623,860 |
| 2026-02-11 | 9.800 | 9.830 | 9.580 | 9.720 | 9.720 | 6,285,640 |
| 2026-02-10 | 9.820 | 9.890 | 9.710 | 9.800 | 9.800 | 7,086,737 |
| 2026-02-09 | 9.720 | 9.890 | 9.680 | 9.820 | 9.820 | 8,587,280 |
| 2026-02-06 | 9.540 | 9.790 | 9.530 | 9.680 | 9.680 | 6,789,800 |
| 2026-02-05 | 9.450 | 9.840 | 9.450 | 9.570 | 9.570 | 8,627,259 |
| 2026-02-04 | 9.460 | 9.610 | 9.350 | 9.540 | 9.540 | 10,465,390 |
| 2026-02-03 | 9.300 | 9.680 | 9.220 | 9.450 | 9.450 | 16,339,200 |
| 2026-02-02 | 8.960 | 9.480 | 8.780 | 9.140 | 9.140 | 19,091,811 |
| 2026-01-30 | 8.620 | 8.840 | 8.570 | 8.780 | 8.780 | 9,473,640 |
| 2026-01-29 | 8.770 | 8.910 | 8.590 | 8.670 | 8.670 | 7,896,360 |
| 2026-01-28 | 8.890 | 9.040 | 8.760 | 8.780 | 8.780 | 9,208,180 |
| 2026-01-27 | 9.150 | 9.190 | 8.770 | 9.080 | 9.080 | 9,203,360 |
| 2026-01-26 | 9.220 | 9.290 | 8.930 | 9.150 | 9.150 | 7,023,899 |
| 2026-01-23 | 9.190 | 9.220 | 9.070 | 9.210 | 9.210 | 5,719,140 |
| 2026-01-22 | 9.000 | 9.180 | 8.920 | 9.150 | 9.150 | 5,840,020 |
| 2026-01-21 | 8.850 | 9.000 | 8.730 | 8.980 | 8.980 | 5,879,780 |
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.