Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.360	16.480	16.030	16.070	15.395	5,342,061
2023-05-04	16.330	16.550	16.300	16.410	15.721	4,122,240
2023-04-28	16.300	16.480	16.250	16.430	15.740	4,280,976
2023-04-27	16.130	16.590	16.100	16.350	15.663	6,003,400
2023-04-26	15.800	16.280	15.800	16.130	15.453	6,186,495
2023-04-25	16.860	16.900	15.740	16.000	15.328	12,750,520
2023-04-24	17.480	17.630	16.980	17.150	16.430	6,493,549
2023-04-21	17.680	17.900	17.430	17.450	16.717	4,562,107
2023-04-20	18.060	18.180	17.700	17.710	16.966	5,667,214
2023-04-19	18.420	18.470	18.060	18.080	17.321	5,322,285
2023-04-18	18.560	18.630	18.360	18.420	17.646	4,183,455
2023-04-17	18.610	18.640	18.410	18.530	17.752	4,425,055
2023-04-14	18.600	18.840	18.410	18.610	17.828	5,639,147
2023-04-13	18.330	18.580	18.100	18.490	17.713	5,143,700
2023-04-12	18.470	18.650	18.240	18.300	17.531	4,275,100
2023-04-11	18.630	18.790	18.350	18.450	17.675	4,669,544
2023-04-10	18.430	18.960	18.350	18.620	17.838	7,489,900
2023-04-07	18.160	18.470	18.160	18.430	17.656	4,802,615
2023-04-06	18.130	18.230	18.090	18.150	17.388	3,179,900
2023-04-04	18.380	18.390	18.010	18.130	17.368	5,581,062
2023-04-03	18.500	18.560	18.250	18.310	17.541	5,062,827
2023-03-31	18.500	18.580	18.380	18.430	17.656	2,729,974
2023-03-30	18.550	18.640	18.230	18.430	17.656	4,482,807
2023-03-29	19.010	19.050	18.480	18.510	17.733	6,726,081
2023-03-28	18.900	19.260	18.900	18.990	18.192	6,094,774
2023-03-27	18.710	19.070	18.360	18.990	18.192	8,184,959
2023-03-24	18.750	18.900	18.550	18.580	17.800	4,279,309
2023-03-23	18.560	18.730	18.530	18.700	17.915	2,899,796
2023-03-22	18.550	18.750	18.500	18.650	17.867	2,998,803
2023-03-21	18.150	18.630	18.150	18.540	17.761	4,808,897
2023-03-20	18.440	18.570	18.040	18.100	17.340	5,081,764
2023-03-17	18.630	18.770	18.430	18.440	17.665	4,606,190
2023-03-16	18.450	18.800	18.390	18.570	17.790	4,742,479
2023-03-15	18.420	18.860	18.420	18.540	17.761	5,647,800
2023-03-14	18.740	18.870	18.270	18.290	17.522	6,173,877
2023-03-13	18.860	18.920	18.580	18.740	17.953	4,647,230
2023-03-10	19.070	19.070	18.800	18.970	18.173	4,218,806
2023-03-09	19.100	19.180	18.900	19.060	18.259	3,933,630
2023-03-08	19.000	19.140	18.850	18.960	18.164	4,926,839
2023-03-07	19.550	19.670	18.940	18.970	18.173	8,066,478
2023-03-06	19.300	19.640	19.210	19.530	18.710	8,042,454
2023-03-03	19.410	19.520	19.190	19.300	18.489	8,328,811
2023-03-02	19.180	19.400	19.070	19.400	18.585	8,261,070
2023-03-01	19.190	19.300	19.030	19.200	18.394	5,821,351
2023-02-28	18.620	19.480	18.620	19.180	18.374	11,664,500
2023-02-27	18.610	18.770	18.530	18.600	17.819	4,165,500
2023-02-24	18.960	19.040	18.530	18.630	17.847	7,651,535
2023-02-23	19.030	19.320	18.890	18.960	18.164	4,854,781
2023-02-22	18.990	19.170	18.920	19.080	18.279	3,405,300
2023-02-21	19.080	19.220	18.900	19.050	18.250	4,899,419
2023-02-20	18.980	19.170	18.800	19.100	18.298	5,979,378
2023-02-17	18.910	19.210	18.820	18.980	18.183	6,501,321
2023-02-16	19.220	19.480	18.770	18.920	18.125	9,068,937
2023-02-15	19.270	19.340	19.080	19.180	18.374	4,182,411
2023-02-14	19.200	19.340	19.100	19.300	18.489	5,001,405
2023-02-13	19.070	19.250	19.050	19.200	18.394	4,916,523
2023-02-10	19.080	19.450	18.990	19.070	18.269	6,623,932
2023-02-09	18.810	19.000	18.720	18.990	18.192	4,733,102
2023-02-08	18.850	19.060	18.810	18.820	18.030	5,495,090
2023-02-07	18.900	19.150	18.760	18.850	18.058	7,341,025

← NewerPage 15 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.