Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.310	18.940	18.310	18.850	18.058	7,914,637
2022-08-04	18.080	18.320	18.000	18.300	17.531	5,048,004
2022-08-03	18.110	18.590	17.940	17.960	17.206	5,486,074
2022-08-02	18.960	18.960	17.840	18.160	17.397	10,505,410
2022-08-01	19.110	19.190	18.900	19.150	18.346	4,221,833
2022-07-29	19.530	19.540	19.000	19.100	18.298	6,681,026
2022-07-28	19.370	19.920	19.300	19.480	18.662	8,721,717
2022-07-27	19.130	19.620	19.040	19.370	18.556	7,447,185
2022-07-26	19.390	19.410	19.000	19.270	18.461	6,795,024
2022-07-25	19.200	19.790	19.110	19.460	18.643	13,411,680
2022-07-22	19.240	19.390	18.620	18.850	18.058	8,487,439
2022-07-21	19.460	19.580	19.170	19.240	18.432	5,713,965
2022-07-20	19.390	19.590	19.300	19.490	18.671	5,970,767
2022-07-19	19.400	19.720	19.080	19.380	18.566	8,208,057
2022-07-18	19.200	19.520	18.670	19.420	18.604	11,670,610
2022-07-15	20.220	20.410	19.750	19.800	18.968	10,338,490
2022-07-14	20.020	20.660	19.920	20.510	19.649	10,636,810
2022-07-13	19.770	20.190	19.610	19.920	19.083	6,769,632
2022-07-12	20.880	20.940	19.770	19.770	18.940	11,473,790
2022-07-11	20.530	21.000	20.380	20.810	19.936	9,776,598
2022-07-08	20.790	20.960	20.470	20.500	19.639	9,195,288
2022-07-07	20.800	21.010	20.600	20.790	19.917	7,891,734
2022-07-06	21.580	21.800	20.930	21.050	20.166	12,846,600
2022-07-05	21.400	21.530	20.900	21.400	20.501	11,548,000
2022-07-04	21.200	21.430	20.980	21.370	20.472	13,404,390
2022-07-01	21.710	21.970	21.100	21.180	20.290	18,075,900
2022-06-30	20.390	20.750	20.310	20.490	19.629	7,217,565
2022-06-29	20.400	20.880	20.280	20.310	19.457	10,836,740
2022-06-28	20.350	20.500	20.030	20.380	19.524	6,734,965
2022-06-27	20.280	20.510	20.120	20.380	19.524	8,751,707
2022-06-24	19.750	20.320	19.710	20.220	19.371	9,338,987
2022-06-23	19.800	19.800	19.380	19.750	18.920	6,858,326
2022-06-22	20.100	20.250	19.580	19.600	18.777	7,878,811
2022-06-21	20.360	20.430	19.870	20.060	19.217	8,276,773
2022-06-20	19.860	20.380	19.820	20.220	19.371	10,315,720
2022-06-17	19.510	19.900	19.210	19.900	19.064	10,879,400
2022-06-16	19.250	19.960	19.250	19.530	18.710	10,800,910
2022-06-15	19.270	19.640	19.140	19.240	18.432	9,902,838
2022-06-14	19.260	19.310	18.460	19.140	18.336	9,224,593
2022-06-13	18.680	19.500	18.520	19.330	18.518	10,324,040
2022-06-10	18.520	18.880	18.410	18.820	18.030	13,006,460
2022-06-09	19.650	19.650	18.570	18.600	17.819	10,557,000
2022-06-08	19.510	19.730	19.190	19.370	18.556	8,068,211
2022-06-07	19.570	19.600	19.230	19.520	18.700	7,272,256
2022-06-06	19.290	19.570	19.180	19.560	18.738	8,709,229
2022-06-02	19.010	19.250	18.830	19.190	18.384	5,474,557
2022-06-01	19.140	19.340	18.940	19.060	18.259	6,338,847
2022-05-31	18.950	19.120	18.410	19.120	18.317	8,304,040
2022-05-30	18.700	19.150	18.500	18.960	18.164	8,113,468
2022-05-27	18.740	18.970	18.370	18.520	17.742	5,474,012
2022-05-26	18.720	18.890	18.230	18.750	17.962	5,179,847
2022-05-25	18.680	19.030	18.560	18.770	17.982	6,196,861
2022-05-24	19.790	19.790	18.420	18.430	17.656	7,904,059
2022-05-23	19.480	19.790	19.280	19.600	18.777	6,208,373
2022-05-20	18.720	19.380	18.720	19.200	18.394	6,870,158
2022-05-19	18.550	18.710	18.360	18.660	17.876	4,302,415
2022-05-18	19.010	19.350	18.990	19.190	17.933	3,472,067
2022-05-17	19.400	19.400	18.820	19.090	17.839	4,361,734
2022-05-16	19.700	19.890	19.230	19.280	18.017	5,126,778
2022-05-13	19.730	20.180	19.380	19.630	18.344	5,552,040

← NewerPage 18 of 21 · 1,212 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.