Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.260	15.360	15.130	15.160	14.822	3,358,110
2023-07-31	15.430	15.530	15.210	15.210	14.871	5,362,212
2023-07-28	15.180	15.410	15.130	15.380	15.037	2,790,300
2023-07-27	15.340	15.400	15.200	15.270	14.930	2,533,145
2023-07-26	15.200	15.400	15.200	15.380	15.037	4,197,380
2023-07-25	15.100	15.300	15.100	15.260	14.920	4,323,098
2023-07-24	15.040	15.180	15.020	15.100	14.764	2,457,063
2023-07-21	14.800	15.120	14.780	15.040	14.705	4,059,037
2023-07-20	14.820	14.950	14.780	14.820	14.490	2,479,302
2023-07-19	14.900	14.950	14.750	14.850	14.519	2,531,455
2023-07-18	14.760	14.940	14.700	14.930	14.597	3,888,072
2023-07-17	14.940	14.940	14.600	14.740	14.412	6,774,500
2023-07-14	15.310	15.360	15.160	15.180	14.842	3,193,000
2023-07-13	15.050	15.360	15.030	15.330	14.988	7,342,047
2023-07-12	15.110	15.140	14.980	14.990	14.656	2,836,786
2023-07-11	15.070	15.140	14.990	15.100	14.764	2,835,600
2023-07-10	14.890	15.190	14.890	15.080	14.744	5,534,382
2023-07-07	14.760	14.870	14.670	14.830	14.500	3,100,856
2023-07-06	15.080	15.130	14.720	14.790	14.461	8,250,982
2023-07-05	15.160	15.250	15.030	15.060	14.724	4,377,886
2023-07-04	15.150	15.270	15.100	15.190	14.852	3,748,886
2023-07-03	15.150	15.240	15.080	15.190	14.852	4,220,395
2023-06-30	14.990	15.150	14.970	15.120	14.783	4,100,078
2023-06-29	15.000	15.100	14.950	14.960	14.627	3,611,805
2023-06-28	15.130	15.130	14.860	15.020	14.685	3,476,517
2023-06-27	15.180	15.210	15.000	15.090	14.754	3,590,837
2023-06-26	15.330	15.340	14.970	15.090	14.754	5,581,300
2023-06-21	15.560	15.690	15.380	15.390	15.047	3,245,867
2023-06-20	15.650	15.740	15.480	15.600	15.252	3,702,024
2023-06-19	15.830	15.880	15.670	15.680	15.331	3,374,200
2023-06-16	15.700	15.930	15.700	15.820	15.468	3,467,977
2023-06-15	15.640	15.750	15.500	15.730	15.380	4,047,000
2023-06-14	15.680	15.680	15.500	15.610	15.262	3,211,055
2023-06-13	15.620	15.720	15.530	15.610	15.262	3,779,893
2023-06-12	15.560	15.810	15.440	15.620	15.272	7,228,876
2023-06-09	15.480	15.730	15.160	15.620	15.272	12,934,290
2023-06-08	15.510	15.580	15.300	15.390	15.047	7,081,149
2023-06-07	15.750	15.840	15.540	15.560	15.213	4,566,500
2023-06-06	16.260	16.270	15.630	15.700	15.350	5,732,068
2023-06-05	16.220	16.300	16.060	16.160	15.800	3,716,694
2023-06-02	16.370	16.440	16.180	16.280	15.917	3,659,300
2023-06-01	16.240	16.490	16.130	16.280	15.917	4,113,696
2023-05-31	16.560	16.750	16.200	16.340	15.976	5,871,911
2023-05-30	16.810	17.000	16.470	16.650	16.279	4,523,779
2023-05-29	17.060	17.250	16.590	16.900	16.523	5,399,738
2023-05-26	17.000	17.400	16.850	17.310	16.583	3,334,400
2023-05-25	17.030	17.210	16.870	17.060	16.343	3,087,664
2023-05-24	17.150	17.310	17.000	17.160	16.439	2,713,173
2023-05-23	17.160	17.380	17.150	17.200	16.478	3,367,248
2023-05-22	17.190	17.360	17.010	17.160	16.439	3,559,328
2023-05-19	16.820	17.290	16.810	17.240	16.516	4,776,699
2023-05-18	16.950	17.100	16.820	16.830	16.123	2,692,719
2023-05-17	16.820	17.070	16.660	16.950	16.238	3,898,702
2023-05-16	16.860	17.130	16.770	16.850	16.142	4,921,230
2023-05-15	16.210	16.830	16.210	16.790	16.085	8,749,246
2023-05-12	16.180	16.360	16.080	16.210	15.529	3,615,461
2023-05-11	16.180	16.330	16.100	16.220	15.539	3,269,790
2023-05-10	16.060	16.300	16.000	16.180	15.500	3,597,655
2023-05-09	16.080	16.200	15.980	16.020	15.347	3,323,036
2023-05-08	16.290	16.470	16.020	16.130	15.453	4,764,404

← NewerPage 14 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.