Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.930	13.180	12.800	13.140	12.847	7,664,145
2024-04-29	12.630	12.990	12.630	12.930	12.642	5,057,625
2024-04-26	12.470	12.760	12.470	12.730	12.446	5,836,000
2024-04-25	12.300	12.750	12.200	12.570	12.290	8,292,144
2024-04-24	12.010	12.160	11.900	12.130	11.860	2,669,366
2024-04-23	12.010	12.190	11.830	12.020	11.752	4,089,861
2024-04-22	11.540	12.050	11.500	11.920	11.654	6,193,587
2024-04-19	11.710	11.850	11.580	11.660	11.400	3,565,969
2024-04-18	11.950	11.990	11.690	11.770	11.508	3,925,619
2024-04-17	11.460	11.980	11.460	11.920	11.654	5,067,200
2024-04-16	11.710	12.120	11.400	11.420	11.166	6,085,800
2024-04-15	12.300	12.480	11.660	11.900	11.635	7,297,087
2024-04-12	12.540	12.550	12.290	12.300	12.026	3,384,400
2024-04-11	12.500	12.710	12.440	12.460	12.182	3,640,925
2024-04-10	12.850	12.870	12.470	12.610	12.329	3,736,768
2024-04-09	12.450	12.900	12.450	12.880	12.593	3,541,362
2024-04-08	12.950	12.950	12.510	12.530	12.251	4,258,686
2024-04-03	13.060	13.130	12.880	12.980	12.691	3,438,224
2024-04-02	13.170	13.180	12.840	13.010	12.720	4,714,700
2024-04-01	12.680	13.130	12.680	13.110	12.818	4,460,100
2024-03-29	12.610	12.680	12.420	12.660	12.378	3,346,474
2024-03-28	12.490	12.750	12.330	12.530	12.251	5,240,547
2024-03-27	12.790	12.970	12.500	12.520	12.241	5,491,627
2024-03-26	12.790	12.890	12.620	12.830	12.544	3,838,400
2024-03-25	13.030	13.180	12.790	12.790	12.505	5,964,492
2024-03-22	13.560	13.560	13.030	13.110	12.818	9,195,595
2024-03-21	13.650	13.690	13.470	13.570	13.268	3,627,575
2024-03-20	13.540	13.770	13.440	13.640	13.336	5,712,566
2024-03-19	13.690	13.700	13.530	13.550	13.248	4,985,458
2024-03-18	13.420	13.750	13.360	13.720	13.414	8,660,200
2024-03-15	13.230	13.470	13.130	13.420	13.121	4,695,800
2024-03-14	13.500	13.640	13.170	13.290	12.994	5,753,000
2024-03-13	13.200	13.450	12.950	13.400	13.101	6,508,600
2024-03-12	13.180	13.290	13.020	13.200	12.906	6,028,100
2024-03-11	12.470	13.200	12.420	13.200	12.906	9,613,827
2024-03-08	12.340	12.470	12.250	12.450	12.173	3,215,000
2024-03-07	12.620	12.690	12.370	12.370	12.094	3,403,125
2024-03-06	12.690	12.860	12.470	12.620	12.339	5,132,900
2024-03-05	12.810	12.950	12.640	12.760	12.476	4,861,364
2024-03-04	12.950	13.130	12.770	12.970	12.681	5,462,100
2024-03-01	12.770	12.980	12.660	12.950	12.662	6,304,200
2024-02-29	12.290	12.790	12.250	12.770	12.486	5,637,515
2024-02-28	12.890	13.220	12.430	12.450	12.173	9,601,353
2024-02-27	12.640	12.910	12.560	12.910	12.622	5,399,400
2024-02-26	12.600	12.880	12.460	12.690	12.407	6,236,053
2024-02-23	12.450	12.600	12.300	12.580	12.300	5,054,900
2024-02-22	12.370	12.560	12.330	12.450	12.173	4,481,717
2024-02-21	12.320	12.830	12.250	12.420	12.143	5,918,696
2024-02-20	12.300	12.530	12.200	12.420	12.143	5,038,099
2024-02-19	12.560	12.770	12.170	12.420	12.143	8,546,602
2024-02-08	12.100	12.780	12.050	12.550	12.270	11,171,440
2024-02-07	11.340	12.100	11.340	11.990	11.723	12,293,380
2024-02-06	10.280	11.370	10.100	11.320	11.068	13,365,860
2024-02-05	11.000	11.020	9.900	10.300	10.071	12,919,210
2024-02-02	11.750	11.840	10.770	11.100	10.853	7,205,600
2024-02-01	11.690	11.930	11.440	11.710	11.449	7,026,750
2024-01-31	12.350	12.440	11.740	11.740	11.478	6,843,798
2024-01-30	12.690	12.750	12.400	12.470	12.192	3,171,124
2024-01-29	13.010	13.170	12.660	12.730	12.446	3,291,000
2024-01-26	13.190	13.250	12.910	12.980	12.691	3,862,782

← NewerPage 11 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.