Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.350 | 9.580 | 9.310 | 9.500 | 9.500 | 9,481,720 |
| 2025-07-23 | 9.340 | 9.450 | 9.250 | 9.350 | 9.350 | 6,779,400 |
| 2025-07-22 | 9.360 | 9.420 | 9.240 | 9.330 | 9.330 | 6,485,900 |
| 2025-07-21 | 9.170 | 9.380 | 9.170 | 9.360 | 9.360 | 8,226,940 |
| 2025-07-18 | 9.430 | 9.500 | 9.110 | 9.190 | 9.190 | 8,800,896 |
| 2025-07-17 | 9.180 | 9.700 | 9.170 | 9.310 | 9.310 | 12,904,470 |
| 2025-07-16 | 8.960 | 9.240 | 8.960 | 9.180 | 9.180 | 9,278,635 |
| 2025-07-15 | 9.100 | 9.120 | 8.820 | 8.950 | 8.950 | 6,577,819 |
| 2025-07-14 | 9.060 | 9.170 | 9.010 | 9.130 | 9.130 | 3,966,899 |
| 2025-07-11 | 9.100 | 9.220 | 8.960 | 9.080 | 9.080 | 4,675,741 |
| 2025-07-10 | 9.200 | 9.230 | 9.050 | 9.120 | 9.120 | 4,592,720 |
| 2025-07-09 | 9.170 | 9.300 | 9.150 | 9.180 | 9.180 | 6,188,100 |
| 2025-07-08 | 9.240 | 9.290 | 9.140 | 9.160 | 9.160 | 6,905,219 |
| 2025-07-07 | 9.030 | 9.200 | 8.970 | 9.200 | 9.200 | 6,574,240 |
| 2025-07-04 | 9.140 | 9.160 | 8.930 | 9.030 | 9.030 | 4,972,300 |
| 2025-07-03 | 9.150 | 9.210 | 9.010 | 9.120 | 9.120 | 4,928,940 |
| 2025-07-02 | 9.110 | 9.200 | 9.010 | 9.160 | 9.160 | 6,550,440 |
| 2025-07-01 | 9.060 | 9.140 | 8.930 | 9.100 | 9.100 | 7,000,100 |
| 2025-06-30 | 8.900 | 9.050 | 8.850 | 9.010 | 9.010 | 5,967,640 |
| 2025-06-27 | 8.850 | 8.990 | 8.840 | 8.900 | 8.900 | 4,813,700 |
| 2025-06-26 | 8.800 | 8.930 | 8.700 | 8.860 | 8.860 | 6,560,500 |
| 2025-06-25 | 8.950 | 8.960 | 8.680 | 8.800 | 8.800 | 7,309,700 |
| 2025-06-24 | 8.690 | 8.820 | 8.610 | 8.810 | 8.810 | 6,724,000 |
| 2025-06-23 | 8.410 | 8.600 | 8.300 | 8.580 | 8.580 | 6,742,700 |
| 2025-06-20 | 8.410 | 8.560 | 8.350 | 8.410 | 8.410 | 5,273,300 |
| 2025-06-19 | 8.710 | 8.720 | 8.400 | 8.410 | 8.410 | 6,817,100 |
| 2025-06-18 | 8.770 | 8.890 | 8.660 | 8.690 | 8.690 | 5,649,500 |
| 2025-06-17 | 8.870 | 9.100 | 8.760 | 8.840 | 8.840 | 7,935,870 |
| 2025-06-16 | 8.670 | 8.920 | 8.610 | 8.840 | 8.840 | 7,957,600 |
| 2025-06-13 | 9.250 | 9.250 | 8.610 | 8.700 | 8.700 | 10,453,300 |
| 2025-06-12 | 9.120 | 9.200 | 8.990 | 9.080 | 9.080 | 7,733,200 |
| 2025-06-11 | 9.210 | 9.250 | 9.120 | 9.160 | 9.160 | 6,383,500 |
| 2025-06-10 | 9.280 | 9.420 | 9.040 | 9.210 | 9.210 | 11,580,860 |
| 2025-06-09 | 9.300 | 9.370 | 9.190 | 9.300 | 9.300 | 10,251,820 |
| 2025-06-06 | 9.490 | 9.530 | 9.150 | 9.230 | 9.230 | 11,666,400 |
| 2025-06-05 | 9.510 | 9.620 | 9.310 | 9.350 | 9.350 | 22,416,381 |
| 2025-06-04 | 8.950 | 9.910 | 8.950 | 9.650 | 9.650 | 32,093,949 |
| 2025-06-03 | 8.640 | 9.040 | 8.620 | 9.010 | 9.010 | 9,061,800 |
| 2025-05-30 | 9.110 | 9.120 | 8.750 | 8.850 | 8.850 | 10,235,500 |
| 2025-05-29 | 8.910 | 9.070 | 8.730 | 9.010 | 9.010 | 14,234,690 |
| 2025-05-28 | 8.860 | 9.060 | 8.860 | 8.980 | 8.980 | 15,539,280 |
| 2025-05-27 | 8.750 | 9.150 | 8.750 | 8.970 | 8.970 | 20,709,670 |
| 2025-05-26 | 8.690 | 8.770 | 8.500 | 8.730 | 8.730 | 7,656,020 |
| 2025-05-23 | 8.720 | 8.790 | 8.540 | 8.550 | 8.550 | 9,193,156 |
| 2025-05-22 | 8.850 | 8.980 | 8.660 | 8.710 | 8.710 | 13,161,560 |
| 2025-05-21 | 9.290 | 9.290 | 8.870 | 8.900 | 8.900 | 17,048,369 |
| 2025-05-20 | 9.140 | 9.430 | 9.030 | 9.190 | 9.190 | 23,524,480 |
| 2025-05-19 | 8.800 | 9.060 | 8.780 | 9.040 | 9.040 | 16,403,900 |
| 2025-05-16 | 8.690 | 8.900 | 8.580 | 8.870 | 8.870 | 17,212,090 |
| 2025-05-15 | 8.650 | 8.880 | 8.580 | 8.790 | 8.790 | 19,607,900 |
| 2025-05-14 | 8.750 | 8.760 | 8.500 | 8.650 | 8.650 | 11,930,830 |
| 2025-05-13 | 8.840 | 8.850 | 8.630 | 8.670 | 8.670 | 13,966,860 |
| 2025-05-12 | 8.620 | 8.840 | 8.570 | 8.830 | 8.830 | 20,243,961 |
| 2025-05-09 | 8.620 | 8.770 | 8.550 | 8.620 | 8.620 | 17,569,301 |
| 2025-05-08 | 8.480 | 8.770 | 8.350 | 8.700 | 8.700 | 25,452,900 |
| 2025-05-07 | 8.600 | 8.750 | 8.310 | 8.480 | 8.480 | 36,339,879 |
| 2025-05-06 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 11,802,500 |
| 2025-04-30 | 7.730 | 7.950 | 7.650 | 7.820 | 7.820 | 19,163,221 |
| 2025-04-29 | 7.600 | 7.730 | 7.530 | 7.640 | 7.640 | 18,895,500 |
| 2025-04-28 | 8.000 | 8.020 | 7.490 | 7.510 | 7.510 | 26,870,189 |
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.