Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.150	11.190	11.020	11.110	11.011	2,751,200
2024-07-26	11.010	11.220	10.950	11.140	11.041	3,257,700
2024-07-25	11.090	11.330	10.950	11.010	10.912	5,791,057
2024-07-24	11.330	11.330	11.030	11.040	10.941	3,311,485
2024-07-23	11.590	11.590	11.250	11.290	11.189	3,476,986
2024-07-22	11.510	11.630	11.430	11.550	11.447	3,782,200
2024-07-19	11.340	11.560	11.220	11.510	11.407	4,278,499
2024-07-18	11.340	11.400	11.140	11.390	11.288	3,697,919
2024-07-17	11.300	11.420	11.140	11.350	11.249	4,156,023
2024-07-16	11.370	11.390	11.220	11.310	11.209	3,534,100
2024-07-15	11.670	11.680	11.320	11.350	11.249	5,083,936
2024-07-12	11.570	11.710	11.540	11.670	11.566	4,260,362
2024-07-11	11.500	11.700	11.420	11.580	11.477	6,781,232
2024-07-10	11.420	11.490	11.280	11.350	11.249	5,779,371
2024-07-09	10.950	11.500	10.910	11.450	11.348	9,643,403
2024-07-08	11.390	11.430	10.950	10.990	10.892	4,612,722
2024-07-05	10.940	11.480	10.880	11.400	11.298	4,975,770
2024-07-04	11.200	11.290	10.920	10.950	10.852	3,985,700
2024-07-03	11.260	11.360	11.190	11.230	11.130	2,907,679
2024-07-02	11.510	11.630	11.350	11.430	11.175	3,496,129
2024-07-01	11.380	11.610	11.250	11.510	11.254	4,301,454
2024-06-28	11.460	11.680	11.360	11.380	11.126	3,936,604
2024-06-27	11.740	11.740	11.410	11.460	11.205	3,103,900
2024-06-26	11.280	11.740	11.250	11.720	11.459	3,916,423
2024-06-25	11.300	11.460	11.220	11.310	11.058	3,104,383
2024-06-24	11.700	11.710	11.250	11.300	11.048	4,408,348
2024-06-21	11.680	11.980	11.610	11.750	11.488	3,353,123
2024-06-20	11.880	12.040	11.670	11.700	11.439	3,602,200
2024-06-19	12.070	12.110	11.860	11.880	11.615	3,036,900
2024-06-18	12.000	12.130	11.950	12.040	11.772	3,752,262
2024-06-17	12.170	12.310	11.960	12.000	11.733	3,702,300
2024-06-14	12.150	12.210	11.970	12.170	11.899	5,459,062
2024-06-13	12.330	12.410	12.100	12.170	11.899	3,793,953
2024-06-12	12.360	12.520	12.320	12.370	12.094	3,520,670
2024-06-11	12.060	12.410	12.040	12.370	12.094	3,696,432
2024-06-07	12.330	12.390	12.100	12.200	11.928	3,667,502
2024-06-06	12.520	12.620	12.140	12.250	11.977	4,935,300
2024-06-05	12.660	12.800	12.510	12.550	12.270	3,991,700
2024-06-04	12.600	12.720	12.520	12.650	12.368	2,694,700
2024-06-03	12.850	12.900	12.550	12.640	12.358	4,505,795
2024-05-31	12.820	13.060	12.770	12.910	12.622	3,766,800
2024-05-30	12.700	12.980	12.630	12.880	12.593	3,635,800
2024-05-29	12.780	12.990	12.650	12.760	12.476	4,066,118
2024-05-28	12.950	12.990	12.780	12.820	12.534	3,762,000
2024-05-27	13.000	13.100	12.660	12.950	12.662	6,134,910
2024-05-24	13.130	13.230	12.990	13.000	12.710	3,196,800
2024-05-23	13.490	13.590	13.080	13.130	12.837	5,379,500
2024-05-22	13.570	13.850	13.440	13.570	13.268	7,660,000
2024-05-21	13.500	13.880	13.270	13.710	13.405	14,048,590
2024-05-20	13.270	13.390	13.150	13.230	12.935	4,195,701
2024-05-17	13.190	13.300	13.050	13.270	12.974	3,067,400
2024-05-16	13.280	13.390	13.110	13.140	12.847	4,071,000
2024-05-15	13.410	13.450	13.180	13.190	12.896	3,437,900
2024-05-14	13.430	13.540	13.320	13.350	13.053	4,207,818
2024-05-13	13.630	13.650	13.320	13.430	13.131	7,152,900
2024-05-10	13.910	13.990	13.630	13.680	13.375	5,308,200
2024-05-09	13.700	14.000	13.650	13.900	13.590	6,085,005
2024-05-08	13.700	13.990	13.690	13.780	13.473	7,434,600
2024-05-07	13.620	13.860	13.620	13.760	13.453	7,678,843
2024-05-06	13.420	13.760	13.300	13.620	13.317	9,524,939

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.1040 CNY
2024-07-03	0.1540 CNY
2023-05-29	0.3492 CNY
2022-05-19	0.4710 CNY
2021-06-01	0.4309 CNY
2020-06-17	0.1891 CNY
2019-07-02	0.1601 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.