Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.740	13.190	12.620	13.190	12.896	3,871,365
2024-01-24	12.580	12.790	12.270	12.730	12.446	4,859,614
2024-01-23	12.610	12.700	12.200	12.570	12.290	6,653,081
2024-01-22	13.320	13.450	12.500	12.630	12.349	6,179,936
2024-01-19	13.480	13.660	13.380	13.410	13.111	2,636,036
2024-01-18	13.600	13.610	13.150	13.490	13.189	5,983,691
2024-01-17	14.120	14.120	13.610	13.630	13.326	4,823,615
2024-01-16	14.290	14.390	13.950	14.110	13.796	4,192,550
2024-01-15	14.280	14.380	14.100	14.270	13.952	2,354,059
2024-01-12	14.360	14.560	14.300	14.310	13.991	3,208,400
2024-01-11	14.380	14.470	14.150	14.400	14.079	4,221,172
2024-01-10	14.380	14.620	14.310	14.330	14.011	3,793,710
2024-01-09	14.310	14.650	14.300	14.380	14.060	3,472,348
2024-01-08	14.690	14.740	14.320	14.320	14.001	3,655,278
2024-01-05	14.990	15.000	14.680	14.740	14.412	3,780,600
2024-01-04	14.950	15.050	14.810	15.030	14.695	2,793,155
2024-01-03	14.960	15.230	14.920	14.960	14.627	4,688,913
2024-01-02	15.050	15.200	14.950	15.010	14.676	3,868,851
2023-12-29	14.990	15.180	14.990	15.070	14.734	3,945,914
2023-12-28	14.780	15.090	14.650	14.990	14.656	5,331,468
2023-12-27	14.630	14.870	14.530	14.820	14.490	3,908,330
2023-12-26	14.860	14.900	14.510	14.630	14.304	3,383,649
2023-12-25	14.960	14.990	14.750	14.850	14.519	3,565,355
2023-12-22	15.180	15.280	14.900	14.910	14.578	4,514,003
2023-12-21	15.180	15.270	14.920	15.210	14.871	5,070,668
2023-12-20	15.300	15.480	15.010	15.340	14.998	5,062,921
2023-12-19	15.400	15.530	15.240	15.320	14.979	5,516,407
2023-12-18	15.400	15.700	15.330	15.380	15.037	6,522,905
2023-12-15	15.700	15.800	15.420	15.500	15.155	6,618,120
2023-12-14	15.980	16.020	15.620	15.700	15.350	7,396,560
2023-12-13	16.330	16.440	15.870	15.920	15.565	10,732,650
2023-12-12	16.700	16.890	16.180	16.410	16.044	11,926,700
2023-12-11	16.730	16.780	16.280	16.650	16.279	18,509,080
2023-12-08	15.390	17.380	15.240	16.750	16.377	33,050,371
2023-12-07	15.520	15.610	15.320	15.390	15.047	3,475,898
2023-12-06	15.480	15.750	15.360	15.570	15.223	3,556,040
2023-12-05	15.670	15.770	15.450	15.480	15.135	3,997,400
2023-12-04	16.000	16.030	15.630	15.670	15.321	5,871,183
2023-12-01	15.970	16.060	15.850	16.000	15.644	4,134,900
2023-11-30	15.860	16.020	15.700	15.970	15.614	4,163,000
2023-11-29	15.930	16.000	15.830	15.850	15.497	3,702,300
2023-11-28	15.750	16.000	15.550	15.940	15.585	4,863,400
2023-11-27	16.260	16.290	15.740	15.750	15.399	7,193,080
2023-11-24	16.090	16.160	15.890	16.100	15.741	5,599,230
2023-11-23	15.870	16.120	15.840	16.010	15.653	5,302,457
2023-11-22	15.780	16.130	15.740	15.920	15.565	8,897,399
2023-11-21	15.830	15.880	15.700	15.750	15.399	3,914,699
2023-11-20	15.600	15.850	15.600	15.800	15.448	4,754,976
2023-11-17	15.340	15.670	15.290	15.600	15.252	3,694,383
2023-11-16	15.550	15.600	15.330	15.340	14.998	3,310,462
2023-11-15	15.650	15.760	15.520	15.560	15.213	3,096,400
2023-11-14	15.610	15.720	15.510	15.610	15.262	2,643,877
2023-11-13	15.760	15.770	15.470	15.610	15.262	3,836,100
2023-11-10	15.700	15.830	15.490	15.710	15.360	4,926,283
2023-11-09	15.780	15.970	15.590	15.700	15.350	5,274,017
2023-11-08	15.570	15.910	15.500	15.770	15.419	6,231,900
2023-11-07	15.610	15.690	15.450	15.510	15.164	3,898,700
2023-11-06	15.430	15.710	15.360	15.620	15.272	5,371,288
2023-11-03	15.340	15.510	15.290	15.310	14.969	3,576,576
2023-11-02	15.520	15.580	15.370	15.390	15.047	3,591,615

← NewerPage 12 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.