Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.450 | 8.840 | 8.200 | 8.200 | 8.200 | 32,222,039 |
| 2025-04-24 | 8.500 | 9.000 | 8.080 | 8.810 | 8.810 | 43,076,809 |
| 2025-04-23 | 8.800 | 9.400 | 8.800 | 8.800 | 8.800 | 52,741,422 |
| 2025-04-22 | 9.180 | 10.340 | 9.180 | 9.780 | 9.780 | 70,157,375 |
| 2025-04-21 | 8.020 | 9.680 | 8.020 | 9.400 | 9.400 | 56,557,594 |
| 2025-04-18 | 9.310 | 9.900 | 8.910 | 8.910 | 8.910 | 44,494,922 |
| 2025-04-17 | 8.910 | 9.900 | 8.380 | 9.900 | 9.900 | 59,493,848 |
| 2025-04-16 | 8.200 | 9.000 | 8.090 | 9.000 | 9.000 | 59,010,633 |
| 2025-04-15 | 7.420 | 8.180 | 7.400 | 8.180 | 8.180 | 12,626,700 |
| 2025-04-14 | 7.180 | 7.580 | 7.180 | 7.440 | 7.440 | 11,042,100 |
| 2025-04-11 | 7.200 | 7.300 | 7.110 | 7.180 | 7.180 | 8,795,153 |
| 2025-04-10 | 6.880 | 7.500 | 6.850 | 7.230 | 7.230 | 14,154,800 |
| 2025-04-09 | 6.580 | 7.070 | 6.120 | 6.960 | 6.960 | 12,332,010 |
| 2025-04-08 | 6.050 | 6.710 | 6.050 | 6.670 | 6.670 | 11,895,010 |
| 2025-04-07 | 6.850 | 6.850 | 6.410 | 6.410 | 6.410 | 7,956,620 |
| 2025-04-03 | 6.950 | 7.170 | 6.930 | 7.120 | 7.120 | 5,481,400 |
| 2025-04-02 | 7.120 | 7.180 | 7.020 | 7.050 | 7.050 | 4,478,345 |
| 2025-04-01 | 7.000 | 7.190 | 7.000 | 7.090 | 7.090 | 6,218,865 |
| 2025-03-31 | 7.050 | 7.090 | 6.870 | 6.990 | 6.990 | 7,430,450 |
| 2025-03-28 | 7.480 | 7.490 | 7.150 | 7.160 | 7.160 | 10,225,770 |
| 2025-03-27 | 7.520 | 7.770 | 7.370 | 7.530 | 7.530 | 8,668,000 |
| 2025-03-26 | 7.340 | 7.680 | 7.340 | 7.520 | 7.520 | 9,835,400 |
| 2025-03-25 | 7.800 | 7.860 | 7.310 | 7.540 | 7.540 | 14,183,230 |
| 2025-03-24 | 8.180 | 8.220 | 7.530 | 7.640 | 7.640 | 13,440,000 |
| 2025-03-21 | 8.340 | 8.360 | 8.130 | 8.180 | 8.180 | 13,086,160 |
| 2025-03-20 | 8.570 | 8.770 | 8.360 | 8.360 | 8.360 | 15,577,190 |
| 2025-03-19 | 8.600 | 8.630 | 8.400 | 8.540 | 8.540 | 14,677,060 |
| 2025-03-18 | 8.400 | 8.790 | 8.280 | 8.630 | 8.630 | 29,867,711 |
| 2025-03-17 | 8.430 | 8.980 | 8.380 | 8.610 | 8.610 | 42,642,719 |
| 2025-03-14 | 7.800 | 8.360 | 7.750 | 8.360 | 8.360 | 16,144,780 |
| 2025-03-13 | 7.720 | 7.760 | 7.440 | 7.600 | 7.600 | 5,176,600 |
| 2025-03-12 | 7.800 | 7.880 | 7.720 | 7.730 | 7.730 | 5,792,020 |
| 2025-03-11 | 7.420 | 7.790 | 7.380 | 7.760 | 7.760 | 8,396,960 |
| 2025-03-10 | 7.380 | 7.580 | 7.350 | 7.500 | 7.500 | 6,053,160 |
| 2025-03-07 | 7.540 | 7.550 | 7.360 | 7.380 | 7.380 | 5,247,400 |
| 2025-03-06 | 7.520 | 7.590 | 7.340 | 7.540 | 7.540 | 8,291,000 |
| 2025-03-05 | 7.820 | 7.820 | 7.390 | 7.510 | 7.510 | 9,057,444 |
| 2025-03-04 | 7.700 | 7.780 | 7.640 | 7.770 | 7.770 | 6,997,500 |
| 2025-03-03 | 7.850 | 7.960 | 7.700 | 7.780 | 7.780 | 8,325,233 |
| 2025-02-28 | 8.100 | 8.270 | 7.790 | 7.820 | 7.820 | 14,260,760 |
| 2025-02-27 | 7.920 | 8.310 | 7.920 | 8.140 | 8.140 | 19,099,529 |
| 2025-02-26 | 8.050 | 8.260 | 7.810 | 7.930 | 7.930 | 11,969,900 |
| 2025-02-25 | 7.550 | 7.960 | 7.550 | 7.790 | 7.790 | 10,117,200 |
| 2025-02-24 | 7.610 | 7.820 | 7.530 | 7.660 | 7.660 | 8,232,725 |
| 2025-02-21 | 7.680 | 7.720 | 7.350 | 7.490 | 7.490 | 6,844,060 |
| 2025-02-20 | 7.620 | 7.740 | 7.620 | 7.660 | 7.660 | 4,927,045 |
| 2025-02-19 | 7.510 | 7.630 | 7.460 | 7.620 | 7.620 | 4,617,599 |
| 2025-02-18 | 7.860 | 7.890 | 7.500 | 7.500 | 7.500 | 5,697,100 |
| 2025-02-17 | 7.660 | 7.930 | 7.650 | 7.860 | 7.860 | 5,949,560 |
| 2025-02-14 | 7.800 | 7.860 | 7.610 | 7.660 | 7.660 | 6,106,480 |
| 2025-02-13 | 7.850 | 7.990 | 7.700 | 7.850 | 7.850 | 7,311,200 |
| 2025-02-12 | 7.820 | 7.870 | 7.680 | 7.800 | 7.800 | 5,274,800 |
| 2025-02-11 | 7.970 | 8.030 | 7.740 | 7.810 | 7.810 | 4,924,200 |
| 2025-02-10 | 7.660 | 7.900 | 7.590 | 7.900 | 7.900 | 7,104,340 |
| 2025-02-07 | 7.570 | 7.710 | 7.480 | 7.570 | 7.570 | 5,892,700 |
| 2025-02-06 | 7.290 | 7.550 | 7.200 | 7.530 | 7.530 | 6,745,475 |
| 2025-02-05 | 7.290 | 7.420 | 7.250 | 7.320 | 7.320 | 7,343,700 |
| 2025-01-27 | 7.420 | 7.480 | 7.180 | 7.200 | 7.200 | 6,373,931 |
| 2025-01-24 | 7.340 | 7.360 | 7.140 | 7.260 | 7.260 | 6,345,920 |
| 2025-01-23 | 7.470 | 7.540 | 7.240 | 7.280 | 7.280 | 8,069,651 |
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.