Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.710	18.930	18.600	18.890	18.097	4,487,005
2023-02-03	18.950	19.060	18.570	18.770	17.982	4,981,181
2023-02-02	18.780	19.040	18.720	18.930	18.135	6,293,558
2023-02-01	18.460	18.800	18.410	18.720	17.934	5,433,348
2023-01-31	18.580	18.660	18.390	18.460	17.685	3,880,662
2023-01-30	18.780	18.880	18.560	18.580	17.800	5,962,515
2023-01-20	18.500	18.790	18.460	18.560	17.780	5,732,800
2023-01-19	18.300	18.580	18.200	18.440	17.665	3,209,287
2023-01-18	18.560	18.690	18.230	18.300	17.531	5,076,822
2023-01-17	18.540	18.640	18.370	18.500	17.723	4,284,000
2023-01-16	18.370	18.760	18.240	18.580	17.800	7,550,434
2023-01-13	17.700	18.350	17.660	18.270	17.503	7,911,935
2023-01-12	17.630	17.810	17.510	17.640	16.899	3,865,965
2023-01-11	17.850	18.050	17.660	17.700	16.957	4,218,078
2023-01-10	17.670	17.920	17.510	17.830	17.081	3,450,500
2023-01-09	17.850	17.920	17.630	17.670	16.928	4,039,300
2023-01-06	18.000	18.000	17.750	17.850	17.100	3,982,700
2023-01-05	17.850	18.050	17.620	18.000	17.244	4,733,642
2023-01-04	17.780	18.020	17.550	17.860	17.110	4,965,892
2023-01-03	17.300	17.750	17.300	17.700	16.957	5,153,886
2022-12-30	17.600	17.610	17.240	17.300	16.573	5,252,991
2022-12-29	17.410	17.810	17.310	17.510	16.775	5,591,332
2022-12-28	17.540	17.800	17.430	17.560	16.822	6,279,102
2022-12-27	18.300	18.340	17.430	17.580	16.842	9,250,492
2022-12-26	18.800	18.850	18.180	18.290	17.522	7,858,732
2022-12-23	17.800	19.190	17.800	18.840	18.049	13,292,140
2022-12-22	17.990	18.250	17.600	17.640	16.899	5,991,763
2022-12-21	18.180	18.400	17.820	17.940	17.186	6,313,835
2022-12-20	18.850	19.100	18.160	18.160	17.397	9,447,854
2022-12-19	19.990	20.040	18.830	18.950	18.154	12,111,920
2022-12-16	19.730	20.130	19.700	20.020	19.179	10,851,440
2022-12-15	20.020	20.260	19.600	19.740	18.911	10,332,260
2022-12-14	20.000	20.170	19.640	19.890	19.055	9,657,098
2022-12-13	20.360	20.390	19.730	20.170	19.323	13,794,690
2022-12-12	20.500	20.640	20.090	20.350	19.495	22,048,449
2022-12-09	19.240	20.560	19.230	20.280	19.428	30,289,119
2022-12-08	18.720	19.180	18.480	19.090	18.288	11,586,260
2022-12-07	18.510	18.880	18.320	18.740	17.953	7,604,777
2022-12-06	18.800	19.010	18.490	18.600	17.819	7,722,543
2022-12-05	19.100	19.240	18.650	18.910	18.116	9,876,443
2022-12-02	18.780	19.260	18.740	19.090	18.288	8,799,535
2022-12-01	19.260	19.390	18.560	18.800	18.010	13,047,270
2022-11-30	19.320	19.680	19.010	19.150	18.346	10,284,100
2022-11-29	18.160	19.550	18.150	19.300	18.489	16,154,740
2022-11-28	18.430	18.920	18.130	18.320	17.551	9,176,991
2022-11-25	19.180	19.180	18.620	18.650	17.867	9,329,062
2022-11-24	18.980	19.300	18.900	19.180	18.374	7,208,648
2022-11-23	19.300	19.500	18.700	18.990	18.192	11,982,200
2022-11-22	20.420	20.680	19.200	19.300	18.489	20,255,811
2022-11-21	20.430	20.930	19.920	20.640	19.773	19,903,010
2022-11-18	19.980	20.650	19.950	20.310	19.457	24,486,631
2022-11-17	19.600	19.980	19.440	19.800	18.968	11,516,250
2022-11-16	20.040	20.180	19.420	19.700	18.873	11,481,850
2022-11-15	19.600	19.830	19.050	19.800	18.968	14,441,250
2022-11-14	18.770	19.770	18.520	19.610	18.786	20,475,820
2022-11-11	20.330	20.430	18.950	19.000	18.202	28,808,410
2022-11-10	19.400	19.860	19.280	19.770	18.940	17,150,119
2022-11-09	19.300	19.790	19.150	19.550	18.729	12,918,370
2022-11-08	19.380	19.500	18.950	19.380	18.566	9,714,834
2022-11-07	19.850	20.060	19.290	19.410	18.595	15,373,140

← NewerPage 16 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.