Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.540 | 7.580 | 7.320 | 7.360 | 7.360 | 6,182,940 |
| 2025-01-21 | 7.850 | 7.890 | 7.450 | 7.540 | 7.540 | 7,890,424 |
| 2025-01-20 | 7.640 | 7.870 | 7.360 | 7.730 | 7.730 | 8,563,700 |
| 2025-01-17 | 7.650 | 7.890 | 7.440 | 7.610 | 7.610 | 9,846,700 |
| 2025-01-16 | 7.510 | 7.850 | 7.510 | 7.760 | 7.760 | 9,613,000 |
| 2025-01-15 | 7.620 | 7.760 | 7.540 | 7.620 | 7.620 | 7,311,500 |
| 2025-01-14 | 7.290 | 7.580 | 7.290 | 7.580 | 7.580 | 10,726,040 |
| 2025-01-13 | 6.990 | 7.220 | 6.670 | 7.170 | 7.170 | 7,239,600 |
| 2025-01-10 | 7.340 | 7.430 | 7.060 | 7.090 | 7.090 | 6,120,680 |
| 2025-01-09 | 7.360 | 7.500 | 7.180 | 7.420 | 7.420 | 7,649,800 |
| 2025-01-08 | 7.240 | 7.460 | 7.040 | 7.320 | 7.320 | 9,308,420 |
| 2025-01-07 | 6.920 | 7.190 | 6.880 | 7.190 | 7.190 | 7,189,000 |
| 2025-01-06 | 7.120 | 7.150 | 6.670 | 6.920 | 6.920 | 8,520,794 |
| 2025-01-03 | 7.900 | 8.020 | 7.130 | 7.200 | 7.200 | 12,727,420 |
| 2025-01-02 | 7.750 | 8.320 | 7.740 | 7.890 | 7.890 | 13,551,920 |
| 2024-12-31 | 7.940 | 8.090 | 7.800 | 7.830 | 7.830 | 7,806,400 |
| 2024-12-30 | 8.100 | 8.100 | 7.680 | 7.880 | 7.880 | 8,378,920 |
| 2024-12-27 | 8.030 | 8.250 | 7.920 | 8.110 | 8.110 | 7,918,200 |
| 2024-12-26 | 7.880 | 8.270 | 7.880 | 8.030 | 8.030 | 8,524,961 |
| 2024-12-25 | 8.100 | 8.110 | 7.530 | 7.910 | 7.910 | 12,639,690 |
| 2024-12-24 | 8.280 | 8.330 | 7.900 | 8.150 | 8.150 | 13,081,660 |
| 2024-12-23 | 9.150 | 9.250 | 8.330 | 8.330 | 8.330 | 15,491,470 |
| 2024-12-20 | 9.180 | 9.390 | 9.170 | 9.250 | 9.250 | 11,056,100 |
| 2024-12-19 | 9.240 | 9.260 | 8.800 | 9.060 | 9.060 | 10,996,620 |
| 2024-12-18 | 9.480 | 9.510 | 9.120 | 9.290 | 9.290 | 14,183,160 |
| 2024-12-17 | 10.000 | 10.060 | 9.380 | 9.530 | 9.530 | 19,707,859 |
| 2024-12-16 | 10.170 | 10.570 | 9.900 | 10.110 | 10.110 | 22,054,150 |
| 2024-12-13 | 10.500 | 11.300 | 10.100 | 10.400 | 10.400 | 39,434,719 |
| 2024-12-12 | 10.060 | 11.280 | 9.970 | 10.880 | 10.880 | 47,811,539 |
| 2024-12-11 | 10.100 | 11.320 | 9.900 | 10.530 | 10.530 | 57,600,367 |
| 2024-12-10 | 9.810 | 10.290 | 9.450 | 10.290 | 10.290 | 31,823,119 |
| 2024-12-09 | 9.090 | 9.560 | 9.090 | 9.350 | 9.350 | 23,115,051 |
| 2024-12-06 | 9.100 | 9.290 | 9.000 | 9.140 | 9.140 | 14,225,860 |
| 2024-12-05 | 8.930 | 9.080 | 8.800 | 9.050 | 9.050 | 18,673,689 |
| 2024-12-04 | 9.240 | 9.480 | 8.950 | 9.070 | 9.070 | 26,340,311 |
| 2024-12-03 | 9.350 | 9.570 | 9.150 | 9.230 | 9.230 | 32,854,941 |
| 2024-12-02 | 9.800 | 10.330 | 9.300 | 9.600 | 9.600 | 53,813,141 |
| 2024-11-29 | 8.590 | 9.390 | 8.590 | 9.390 | 9.390 | 30,183,170 |
| 2024-11-28 | 8.270 | 8.750 | 8.200 | 8.540 | 8.540 | 20,907,039 |
| 2024-11-27 | 8.300 | 8.360 | 7.920 | 8.260 | 8.260 | 13,622,700 |
| 2024-11-26 | 8.060 | 8.440 | 8.000 | 8.380 | 8.380 | 16,738,359 |
| 2024-11-25 | 7.730 | 8.150 | 7.710 | 8.130 | 8.130 | 12,526,440 |
| 2024-11-22 | 8.100 | 8.180 | 7.670 | 7.720 | 7.720 | 9,246,170 |
| 2024-11-21 | 8.180 | 8.330 | 8.060 | 8.130 | 8.130 | 9,058,723 |
| 2024-11-20 | 8.050 | 8.180 | 7.960 | 8.180 | 8.180 | 8,792,264 |
| 2024-11-19 | 7.920 | 7.980 | 7.710 | 7.950 | 7.950 | 7,752,166 |
| 2024-11-18 | 8.190 | 8.340 | 7.700 | 7.810 | 7.810 | 8,622,100 |
| 2024-11-15 | 8.160 | 8.420 | 8.030 | 8.040 | 8.040 | 7,703,700 |
| 2024-11-14 | 8.580 | 8.580 | 8.280 | 8.300 | 8.300 | 9,810,702 |
| 2024-11-13 | 8.690 | 8.700 | 8.330 | 8.570 | 8.570 | 13,063,640 |
| 2024-11-12 | 8.750 | 8.980 | 8.650 | 8.700 | 8.700 | 17,464,381 |
| 2024-11-11 | 8.670 | 8.890 | 8.360 | 8.890 | 8.890 | 26,392,180 |
| 2024-11-08 | 9.530 | 9.880 | 8.880 | 8.910 | 8.910 | 44,085,152 |
| 2024-11-07 | 8.400 | 9.160 | 8.400 | 9.160 | 9.160 | 19,815,010 |
| 2024-11-06 | 8.250 | 8.500 | 8.010 | 8.330 | 8.330 | 31,211,689 |
| 2024-11-05 | 8.000 | 8.700 | 8.000 | 8.350 | 8.350 | 41,495,488 |
| 2024-11-04 | 8.530 | 8.950 | 8.000 | 8.120 | 8.120 | 56,233,367 |
| 2024-11-01 | 7.380 | 8.170 | 7.380 | 8.170 | 8.170 | 17,817,609 |
| 2024-10-31 | 7.280 | 7.710 | 7.230 | 7.430 | 7.430 | 13,192,480 |
| 2024-10-30 | 7.190 | 7.340 | 7.160 | 7.280 | 7.280 | 8,942,210 |
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.