Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.700	15.760	15.300	15.520	15.174	5,827,613
2023-10-31	15.690	15.940	15.630	15.730	15.380	6,248,837
2023-10-30	15.550	15.860	15.410	15.760	15.409	10,880,750
2023-10-27	14.380	15.710	14.300	15.550	15.204	15,413,500
2023-10-26	14.060	14.430	14.060	14.390	14.069	4,158,219
2023-10-25	14.270	14.390	14.170	14.180	13.864	3,331,999
2023-10-24	14.190	14.300	13.930	14.200	13.884	3,768,374
2023-10-23	14.350	14.430	13.980	14.010	13.698	3,743,700
2023-10-20	14.420	14.720	14.340	14.380	14.060	3,823,938
2023-10-19	14.760	14.830	14.460	14.480	14.157	3,249,800
2023-10-18	15.110	15.150	14.740	14.790	14.461	3,417,436
2023-10-17	15.230	15.300	15.010	15.160	14.822	3,975,000
2023-10-16	15.540	15.590	15.140	15.220	14.881	4,937,336
2023-10-13	15.110	15.440	15.110	15.410	15.067	5,835,220
2023-10-12	15.150	15.320	15.030	15.200	14.861	3,654,513
2023-10-11	14.750	15.260	14.740	15.020	14.685	5,113,288
2023-10-10	15.000	15.050	14.720	14.750	14.421	2,644,800
2023-10-09	15.110	15.110	14.810	15.000	14.666	2,618,133
2023-09-28	15.130	15.200	15.000	15.030	14.695	3,184,036
2023-09-27	14.850	15.170	14.850	15.130	14.793	3,745,391
2023-09-26	15.000	15.020	14.840	14.870	14.539	2,483,300
2023-09-25	14.810	15.100	14.750	15.040	14.705	5,274,315
2023-09-22	14.700	14.820	14.520	14.790	14.461	3,505,300
2023-09-21	14.760	14.860	14.630	14.660	14.333	2,441,200
2023-09-20	14.770	14.930	14.750	14.810	14.480	2,612,200
2023-09-19	14.830	14.920	14.700	14.780	14.451	3,251,400
2023-09-18	14.600	14.890	14.590	14.830	14.500	3,805,900
2023-09-15	14.520	14.770	14.400	14.660	14.333	4,417,374
2023-09-14	14.410	14.590	14.380	14.470	14.148	2,297,582
2023-09-13	14.740	14.740	14.400	14.530	14.206	2,446,101
2023-09-12	14.630	14.770	14.520	14.700	14.373	3,265,400
2023-09-11	14.250	14.620	14.220	14.600	14.275	4,470,372
2023-09-08	14.270	14.350	14.220	14.250	13.933	1,617,900
2023-09-07	14.500	14.540	14.260	14.270	13.952	2,764,400
2023-09-06	14.480	14.580	14.310	14.530	14.206	1,994,200
2023-09-05	14.630	14.710	14.500	14.550	14.226	2,219,696
2023-09-04	14.560	14.670	14.480	14.630	14.304	2,845,600
2023-09-01	14.590	14.600	14.470	14.550	14.226	1,549,000
2023-08-31	14.460	14.590	14.370	14.530	14.206	2,104,892
2023-08-30	14.460	14.670	14.460	14.500	14.177	3,260,400
2023-08-29	14.200	14.580	14.160	14.530	14.206	4,301,930
2023-08-28	15.000	15.200	14.170	14.200	13.884	6,523,820
2023-08-25	14.220	14.360	14.100	14.160	13.845	2,895,377
2023-08-24	14.210	14.370	14.060	14.250	13.933	2,466,575
2023-08-23	14.300	14.360	14.170	14.180	13.864	2,484,018
2023-08-22	14.560	14.630	14.120	14.320	14.001	5,928,384
2023-08-21	14.730	14.760	14.540	14.550	14.226	3,090,984
2023-08-18	14.940	14.970	14.650	14.670	14.343	4,420,123
2023-08-17	15.030	15.100	14.850	14.950	14.617	4,985,363
2023-08-16	14.800	15.400	14.770	15.100	14.764	7,275,192
2023-08-15	14.820	14.930	14.650	14.890	14.558	3,463,775
2023-08-14	14.990	15.070	14.600	14.870	14.539	5,620,451
2023-08-11	15.230	15.280	14.990	15.000	14.666	4,278,000
2023-08-10	15.150	15.230	15.080	15.180	14.842	2,848,680
2023-08-09	14.910	15.270	14.850	15.160	14.822	7,016,678
2023-08-08	14.960	14.970	14.790	14.860	14.529	3,726,705
2023-08-07	15.250	15.250	14.870	14.910	14.578	5,941,050
2023-08-04	15.350	15.460	15.240	15.260	14.920	3,380,946
2023-08-03	15.160	15.370	15.090	15.330	14.988	5,166,737
2023-08-02	15.160	15.220	15.050	15.110	14.773	3,860,035

← NewerPage 13 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.