Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.650 | 5.800 | 5.400 | 5.780 | 5.780 | 4,364,900 |
| 2026-10-22 | 5.880 | 5.960 | 5.640 | 5.660 | 5.660 | 2,862,380 |
| 2026-10-21 | 5.840 | 5.960 | 5.830 | 5.880 | 5.880 | 2,478,770 |
| 2026-10-20 | 5.700 | 5.850 | 5.700 | 5.830 | 5.830 | 2,802,300 |
| 2026-10-19 | 5.820 | 5.820 | 5.660 | 5.700 | 5.700 | 2,414,600 |
| 2026-10-16 | 5.920 | 6.030 | 5.800 | 5.830 | 5.830 | 3,398,920 |
| 2026-10-15 | 5.940 | 5.990 | 5.770 | 5.800 | 5.800 | 2,665,405 |
| 2026-10-14 | 6.060 | 6.150 | 5.970 | 6.040 | 6.040 | 1,725,000 |
| 2026-10-13 | 5.950 | 6.060 | 5.880 | 6.060 | 6.060 | 1,951,600 |
| 2026-10-12 | 6.120 | 6.150 | 5.960 | 6.000 | 6.000 | 2,125,100 |
| 2026-10-09 | 6.170 | 6.190 | 5.970 | 6.170 | 6.170 | 3,537,200 |
| 2026-10-08 | 6.190 | 6.350 | 6.180 | 6.220 | 6.220 | 2,387,800 |
| 2026-09-30 | 6.090 | 6.220 | 6.040 | 6.180 | 6.180 | 2,566,000 |
| 2026-09-29 | 6.050 | 6.140 | 6.010 | 6.080 | 6.080 | 2,119,070 |
| 2026-09-28 | 6.200 | 6.200 | 5.980 | 6.030 | 6.030 | 3,777,800 |
| 2026-09-24 | 6.200 | 6.320 | 6.180 | 6.250 | 6.250 | 2,179,900 |
Page 1 of 1 · 16 trading days
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.