Maiquer Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.100	10.150	9.900	9.960	9.960	4,720,080
2025-10-23	9.950	10.080	9.900	10.050	10.050	6,459,300
2025-10-22	10.130	10.150	9.980	10.000	10.000	5,286,400
2025-10-21	9.800	9.990	9.740	9.970	9.970	5,761,261
2025-10-20	9.770	9.800	9.650	9.800	9.800	4,964,420
2025-10-17	9.700	9.830	9.530	9.600	9.600	6,092,620
2025-10-16	9.770	9.860	9.530	9.680	9.680	5,734,400
2025-10-15	9.650	9.890	9.520	9.770	9.770	7,125,340
2025-10-14	9.580	9.670	9.510	9.650	9.650	6,967,280
2025-10-13	9.370	9.680	9.200	9.570	9.570	9,156,520
2025-10-10	9.310	9.750	9.270	9.650	9.650	10,462,520
2025-10-09	9.260	9.340	9.130	9.310	9.310	6,502,994
2025-09-30	9.180	9.280	9.090	9.240	9.240	5,651,900
2025-09-29	9.000	9.150	8.780	9.130	9.130	6,734,300
2025-09-26	8.870	9.060	8.700	8.990	8.990	6,995,100
2025-09-25	8.910	9.010	8.750	8.820	8.820	6,848,194
2025-09-24	8.650	8.940	8.520	8.920	8.920	9,722,920
2025-09-23	8.770	8.790	8.410	8.640	8.640	10,774,790
2025-09-22	8.850	9.050	8.750	8.810	8.810	10,579,140
2025-09-19	9.210	9.680	8.970	9.150	9.150	10,467,980
2025-09-18	9.510	9.540	9.140	9.210	9.210	8,361,700
2025-09-17	9.660	9.660	9.450	9.480	9.480	5,913,799
2025-09-16	9.580	9.670	9.450	9.650	9.650	6,423,900
2025-09-15	9.600	9.700	9.470	9.500	9.500	6,295,060
2025-09-12	9.740	9.810	9.570	9.590	9.590	6,057,460
2025-09-11	9.750	9.780	9.520	9.760	9.760	6,787,600
2025-09-10	9.640	9.790	9.550	9.770	9.770	6,965,400
2025-09-09	9.640	9.750	9.540	9.640	9.640	7,601,440
2025-09-08	9.530	9.720	9.430	9.630	9.630	8,440,600
2025-09-05	9.350	9.460	9.080	9.450	9.450	10,109,500
2025-09-04	9.150	9.590	9.090	9.410	9.410	13,755,960
2025-09-03	9.580	9.620	9.020	9.070	9.070	8,177,520
2025-09-02	9.600	9.690	9.310	9.550	9.550	8,429,000
2025-09-01	9.500	9.730	9.340	9.590	9.590	9,624,000
2025-08-29	9.590	9.710	9.380	9.430	9.430	9,129,139
2025-08-28	9.750	10.150	9.090	9.560	9.560	15,509,510
2025-08-27	10.130	10.160	9.710	9.720	9.720	11,469,000
2025-08-26	10.070	10.400	9.870	10.170	10.170	11,952,120
2025-08-25	9.920	10.090	9.800	10.030	10.030	8,149,860
2025-08-22	10.050	10.090	9.800	9.910	9.910	6,897,360
2025-08-21	9.990	10.100	9.910	10.060	10.060	7,001,120
2025-08-20	10.020	10.110	9.810	10.010	10.010	11,057,600
2025-08-19	9.630	9.950	9.600	9.930	9.930	10,706,840
2025-08-18	9.580	9.760	9.560	9.600	9.600	7,352,280
2025-08-15	9.650	9.780	9.510	9.550	9.550	7,751,286
2025-08-14	10.000	10.000	9.620	9.640	9.640	8,799,720
2025-08-13	10.120	10.350	9.910	10.000	10.000	9,470,416
2025-08-12	10.130	10.210	9.990	10.030	10.030	8,141,610
2025-08-11	10.090	10.270	9.920	10.120	10.120	10,655,190
2025-08-08	9.800	10.150	9.660	10.050	10.050	12,683,140
2025-08-07	9.660	9.890	9.590	9.810	9.810	9,713,615
2025-08-06	9.800	9.830	9.620	9.660	9.660	6,826,973
2025-08-05	9.520	9.750	9.520	9.700	9.700	9,056,266
2025-08-04	9.470	9.540	9.290	9.520	9.520	8,586,200
2025-08-01	9.340	9.570	9.330	9.470	9.470	10,602,160
2025-07-31	9.570	9.670	9.340	9.360	9.360	12,438,800
2025-07-30	9.240	9.700	9.240	9.620	9.620	16,886,850
2025-07-29	9.870	10.060	9.300	9.340	9.340	21,697,699
2025-07-28	9.490	9.650	9.480	9.590	9.590	7,072,602
2025-07-25	9.470	9.520	9.400	9.480	9.480	6,187,440

← NewerPage 5 of 21 · 1,217 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.