Maiquer Group Co Ltd historical data

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

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
2026-09-23	6.280	6.380	6.180	6.260	6.260	2,794,600
2026-09-22	6.400	6.410	6.250	6.270	6.270	2,592,000
2026-09-21	6.380	6.420	6.350	6.400	6.400	1,628,300
2026-09-18	6.440	6.500	6.370	6.410	6.410	2,322,300
2026-09-17	6.270	6.470	6.230	6.420	6.420	2,252,800
2026-09-16	6.150	6.320	6.140	6.270	6.270	2,576,000
2026-09-15	6.460	6.520	6.180	6.190	6.190	4,148,740
2026-09-14	6.610	6.640	6.480	6.490	6.490	3,881,601
2026-09-11	6.800	6.800	6.600	6.660	6.660	3,169,600
2026-09-10	6.790	6.850	6.600	6.800	6.800	3,025,100
2026-09-09	6.990	7.040	6.770	6.820	6.820	3,311,400
2026-09-08	7.000	7.060	6.900	6.990	6.990	3,676,900
2026-09-07	6.900	7.100	6.860	6.990	6.990	2,621,601
2026-09-04	6.800	7.010	6.770	6.930	6.930	3,129,789
2026-09-03	6.800	6.950	6.740	6.800	6.800	5,804,500
2026-09-02	6.880	6.900	6.700	6.770	6.770	4,097,400
2026-09-01	6.730	7.120	6.730	6.910	6.910	6,384,440
2026-08-31	6.550	6.990	6.530	6.800	6.800	5,561,100
2026-08-28	6.550	6.650	6.460	6.610	6.610	3,978,100
2026-08-27	6.700	6.730	6.500	6.560	6.560	5,562,799
2026-08-26	6.160	6.770	6.160	6.770	6.770	5,338,500
2026-08-25	5.990	6.160	5.960	6.150	6.150	2,423,760
2026-08-24	6.180	6.240	5.970	6.010	6.010	3,313,400
2026-08-21	6.050	6.260	5.940	6.240	6.240	4,328,760
2026-08-20	5.900	6.060	5.900	6.050	6.050	1,981,300
2026-08-19	6.000	6.040	5.850	5.910	5.910	3,495,282
2026-08-18	6.060	6.110	6.000	6.050	6.050	1,746,100
2026-08-17	6.190	6.200	6.000	6.110	6.110	2,319,982
2026-08-14	6.130	6.220	6.050	6.160	6.160	2,327,600
2026-08-13	6.240	6.330	6.110	6.110	6.110	3,762,900
2026-08-12	6.060	6.270	6.020	6.240	6.240	2,950,000
2026-08-11	6.070	6.120	5.960	6.070	6.070	3,506,200
2026-08-10	5.820	6.060	5.760	6.060	6.060	4,116,260
2026-08-07	6.040	6.110	5.700	5.860	5.860	3,695,209
2026-08-06	5.860	5.980	5.850	5.950	5.950	2,659,000
2026-08-05	5.880	5.910	5.800	5.880	5.880	4,139,300
2026-08-04	6.080	6.120	5.850	5.890	5.890	5,929,900
2026-08-03	6.060	6.180	5.950	6.130	6.130	4,152,900
2026-07-31	5.810	6.100	5.660	6.060	6.060	5,664,900
2026-07-30	5.730	5.980	5.640	5.910	5.910	7,566,401
2026-07-29	5.570	5.860	5.570	5.730	5.730	5,568,701
2026-07-28	5.690	5.790	5.560	5.610	5.610	5,510,100
2026-07-27	5.630	5.790	5.560	5.760	5.760	4,713,000
2026-07-24	5.410	5.670	5.410	5.620	5.620	5,138,400

Page 1 of 2 · 119 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.