Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.810 | 8.980 | 8.780 | 8.880 | 8.880 | 6,800,160 |
| 2026-01-19 | 8.600 | 8.830 | 8.490 | 8.810 | 8.810 | 7,544,362 |
| 2026-01-16 | 8.770 | 8.800 | 8.540 | 8.600 | 8.600 | 5,374,022 |
| 2026-01-15 | 8.760 | 8.780 | 8.620 | 8.750 | 8.750 | 4,775,520 |
| 2026-01-14 | 8.750 | 8.880 | 8.560 | 8.760 | 8.760 | 6,950,760 |
| 2026-01-13 | 8.840 | 8.880 | 8.740 | 8.750 | 8.750 | 8,001,505 |
| 2026-01-12 | 8.730 | 8.840 | 8.710 | 8.820 | 8.820 | 7,030,400 |
| 2026-01-09 | 8.580 | 8.680 | 8.490 | 8.670 | 8.670 | 7,772,200 |
| 2026-01-08 | 8.340 | 8.590 | 8.310 | 8.570 | 8.570 | 9,011,786 |
| 2026-01-07 | 8.530 | 8.570 | 8.320 | 8.370 | 8.370 | 8,028,000 |
| 2026-01-06 | 8.490 | 8.710 | 8.460 | 8.530 | 8.530 | 9,046,340 |
| 2026-01-05 | 8.530 | 8.640 | 8.450 | 8.480 | 8.480 | 8,389,033 |
| 2025-12-31 | 8.570 | 8.600 | 8.360 | 8.540 | 8.540 | 7,213,400 |
| 2025-12-30 | 8.700 | 8.700 | 8.480 | 8.570 | 8.570 | 6,034,300 |
| 2025-12-29 | 8.740 | 8.810 | 8.590 | 8.730 | 8.730 | 5,828,600 |
| 2025-12-26 | 8.790 | 8.860 | 8.700 | 8.740 | 8.740 | 6,382,500 |
| 2025-12-25 | 8.790 | 8.870 | 8.700 | 8.830 | 8.830 | 7,469,719 |
| 2025-12-24 | 8.840 | 8.850 | 8.710 | 8.760 | 8.760 | 6,978,240 |
| 2025-12-23 | 9.140 | 9.170 | 8.680 | 8.840 | 8.840 | 10,685,540 |
| 2025-12-22 | 9.210 | 9.220 | 9.030 | 9.100 | 9.100 | 11,145,500 |
| 2025-12-19 | 8.940 | 9.250 | 8.750 | 9.210 | 9.210 | 11,773,940 |
| 2025-12-18 | 8.710 | 9.040 | 8.640 | 8.860 | 8.860 | 12,300,590 |
| 2025-12-17 | 8.600 | 8.840 | 8.420 | 8.750 | 8.750 | 13,095,200 |
| 2025-12-16 | 8.640 | 8.880 | 8.600 | 8.600 | 8.600 | 13,019,880 |
| 2025-12-15 | 8.300 | 8.770 | 8.240 | 8.710 | 8.710 | 18,498,680 |
| 2025-12-12 | 8.650 | 8.650 | 8.260 | 8.300 | 8.300 | 13,833,780 |
| 2025-12-11 | 9.270 | 9.290 | 8.630 | 8.660 | 8.660 | 14,550,240 |
| 2025-12-10 | 9.680 | 9.700 | 9.200 | 9.230 | 9.230 | 8,562,638 |
| 2025-12-09 | 9.620 | 9.790 | 9.450 | 9.630 | 9.630 | 7,829,260 |
| 2025-12-08 | 9.500 | 9.680 | 9.430 | 9.620 | 9.620 | 7,016,493 |
| 2025-12-05 | 9.150 | 9.450 | 9.000 | 9.420 | 9.420 | 8,354,680 |
| 2025-12-04 | 9.410 | 9.480 | 9.110 | 9.150 | 9.150 | 7,322,800 |
| 2025-12-03 | 9.690 | 9.700 | 9.350 | 9.420 | 9.420 | 7,100,866 |
| 2025-12-02 | 9.660 | 9.710 | 9.330 | 9.600 | 9.600 | 7,998,042 |
| 2025-12-01 | 9.690 | 9.910 | 9.600 | 9.660 | 9.660 | 7,633,481 |
| 2025-11-28 | 9.450 | 9.700 | 9.290 | 9.690 | 9.690 | 7,420,041 |
| 2025-11-27 | 9.290 | 9.490 | 9.160 | 9.430 | 9.430 | 7,416,920 |
| 2025-11-26 | 9.430 | 9.620 | 9.220 | 9.270 | 9.270 | 9,888,960 |
| 2025-11-25 | 9.090 | 9.540 | 8.980 | 9.390 | 9.390 | 11,532,430 |
| 2025-11-24 | 8.840 | 9.050 | 8.780 | 9.000 | 9.000 | 11,588,520 |
| 2025-11-21 | 9.410 | 9.640 | 8.710 | 8.710 | 8.710 | 14,061,360 |
| 2025-11-20 | 9.730 | 9.780 | 9.400 | 9.500 | 9.500 | 8,269,366 |
| 2025-11-19 | 10.060 | 10.110 | 9.620 | 9.740 | 9.740 | 8,319,200 |
| 2025-11-18 | 10.350 | 10.370 | 9.870 | 10.050 | 10.050 | 8,255,981 |
| 2025-11-17 | 10.430 | 10.470 | 10.150 | 10.320 | 10.320 | 5,563,360 |
| 2025-11-14 | 10.060 | 10.390 | 10.060 | 10.230 | 10.230 | 7,006,360 |
| 2025-11-13 | 10.180 | 10.190 | 9.920 | 10.120 | 10.120 | 5,800,866 |
| 2025-11-12 | 10.130 | 10.260 | 9.970 | 10.080 | 10.080 | 8,102,700 |
| 2025-11-11 | 9.900 | 10.240 | 9.810 | 10.210 | 10.210 | 9,707,540 |
| 2025-11-10 | 9.850 | 10.010 | 9.710 | 9.920 | 9.920 | 10,064,980 |
| 2025-11-07 | 9.590 | 9.710 | 9.570 | 9.690 | 9.690 | 5,843,200 |
| 2025-11-06 | 9.690 | 9.700 | 9.450 | 9.590 | 9.590 | 6,469,200 |
| 2025-11-05 | 9.490 | 9.700 | 9.440 | 9.670 | 9.670 | 9,265,866 |
| 2025-11-04 | 9.380 | 9.510 | 9.270 | 9.490 | 9.490 | 6,873,400 |
| 2025-11-03 | 9.390 | 9.430 | 9.200 | 9.370 | 9.370 | 7,029,600 |
| 2025-10-31 | 9.230 | 9.310 | 9.130 | 9.250 | 9.250 | 7,087,220 |
| 2025-10-30 | 9.300 | 9.340 | 9.160 | 9.220 | 9.220 | 6,165,760 |
| 2025-10-29 | 9.480 | 9.480 | 9.110 | 9.280 | 9.280 | 8,449,845 |
| 2025-10-28 | 9.620 | 9.680 | 9.320 | 9.480 | 9.480 | 9,770,600 |
| 2025-10-27 | 9.910 | 9.950 | 9.570 | 9.620 | 9.620 | 8,530,472 |
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.