Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.250	19.870	19.090	19.650	18.825	15,222,280
2022-11-03	19.100	19.420	18.800	19.210	18.403	12,641,210
2022-11-02	19.000	19.780	18.860	19.370	18.556	22,050,760
2022-11-01	19.480	20.000	18.230	19.110	18.307	30,597,471
2022-10-31	19.320	20.100	19.010	19.490	18.671	13,295,400
2022-10-28	19.850	20.330	19.100	19.230	18.422	12,509,230
2022-10-27	19.990	20.370	19.730	20.050	19.208	13,879,890
2022-10-26	19.550	20.830	19.380	20.220	19.371	22,904,250
2022-10-25	20.150	20.500	18.950	19.340	18.528	23,596,631
2022-10-24	21.600	21.620	20.500	20.780	19.907	19,004,980
2022-10-21	21.500	21.900	20.950	21.600	20.693	25,495,439
2022-10-20	19.940	22.590	19.820	21.840	20.923	49,666,930
2022-10-19	20.700	20.760	19.920	20.090	19.246	20,950,850
2022-10-18	20.670	21.440	20.320	21.050	20.166	36,462,141
2022-10-17	20.720	21.670	20.220	20.900	20.022	58,426,793
2022-10-14	18.430	20.210	18.230	20.210	19.361	58,218,980
2022-10-13	16.430	17.070	16.400	16.840	16.133	5,822,962
2022-10-12	16.270	16.550	15.870	16.530	15.836	4,815,069
2022-10-11	16.530	16.560	16.020	16.270	15.587	5,336,700
2022-10-10	16.890	17.170	16.450	16.550	15.855	7,207,100
2022-09-30	16.620	16.990	16.540	16.750	16.046	6,098,478
2022-09-29	16.630	17.100	16.500	16.610	15.912	10,241,650
2022-09-28	16.500	16.970	16.400	16.430	15.740	7,635,307
2022-09-27	15.870	16.560	15.850	16.520	15.826	7,746,547
2022-09-26	16.080	16.200	15.750	15.770	15.108	4,918,335
2022-09-23	16.440	16.600	16.120	16.260	15.577	4,078,202
2022-09-22	16.550	16.710	16.420	16.520	15.826	3,777,191
2022-09-21	16.480	16.680	16.170	16.590	15.893	4,227,721
2022-09-20	16.640	16.750	16.530	16.580	15.884	3,311,008
2022-09-19	16.800	16.830	16.440	16.520	15.826	3,971,626
2022-09-16	16.960	17.070	16.610	16.620	15.922	6,786,470
2022-09-15	17.280	17.500	16.920	17.000	16.286	6,471,327
2022-09-14	17.170	17.330	16.880	17.260	16.535	4,990,911
2022-09-13	17.480	17.780	17.320	17.350	16.621	6,420,502
2022-09-09	17.280	17.500	17.260	17.430	16.698	5,671,563
2022-09-08	17.490	17.490	17.200	17.200	16.478	5,217,400
2022-09-07	17.600	17.600	17.380	17.390	16.660	5,610,798
2022-09-06	17.590	17.660	17.490	17.620	16.880	4,360,889
2022-09-05	17.750	17.970	17.460	17.580	16.842	6,579,947
2022-09-02	18.090	18.150	17.590	17.720	16.976	11,115,700
2022-09-01	17.450	18.230	17.360	18.050	17.292	14,026,580
2022-08-31	17.700	17.880	17.300	17.370	16.640	10,786,950
2022-08-30	17.670	17.900	17.480	17.740	16.995	6,208,834
2022-08-29	17.650	17.760	17.470	17.680	16.937	7,268,540
2022-08-26	18.300	18.550	17.810	17.910	17.158	7,293,422
2022-08-25	18.230	18.480	18.120	18.390	17.618	4,033,178
2022-08-24	18.830	18.900	18.080	18.200	17.436	8,308,975
2022-08-23	18.950	18.970	18.720	18.820	18.030	3,773,979
2022-08-22	18.900	19.070	18.510	18.990	18.192	4,750,430
2022-08-19	19.140	19.340	18.870	18.890	18.097	7,554,927
2022-08-18	18.960	19.300	18.580	19.030	18.231	10,655,720
2022-08-17	19.090	19.240	18.980	19.180	18.374	4,135,302
2022-08-16	19.140	19.360	19.060	19.090	18.288	4,049,100
2022-08-15	19.340	19.390	19.160	19.210	18.403	4,427,680
2022-08-12	19.190	19.400	19.000	19.340	18.528	5,372,271
2022-08-11	18.740	19.150	18.740	19.140	18.336	5,005,300
2022-08-10	18.870	18.930	18.610	18.690	17.905	4,136,902
2022-08-09	19.030	19.060	18.750	18.910	18.116	4,140,446
2022-08-08	18.910	19.220	18.910	19.060	18.259	5,303,024
2022-08-05	18.310	18.940	18.310	18.850	18.058	7,914,637

← NewerPage 17 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.