Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.330	19.820	19.220	19.690	18.400	5,708,700
2022-05-11	19.350	19.980	19.340	19.470	18.194	8,554,262
2022-05-10	19.200	19.390	18.980	19.380	18.110	5,848,690
2022-05-09	19.210	19.390	19.050	19.340	18.073	6,814,797
2022-05-06	19.050	19.630	18.930	19.340	18.073	6,214,810
2022-05-05	19.170	19.740	18.810	19.490	18.213	6,701,528
2022-04-29	18.210	19.380	18.120	19.160	17.905	10,041,640
2022-04-28	18.700	18.840	17.940	18.000	16.821	12,745,900
2022-04-27	18.700	19.620	18.500	19.620	18.335	8,633,290
2022-04-26	18.660	19.490	18.660	18.820	17.587	9,407,748
2022-04-25	19.850	19.850	18.580	18.580	17.363	9,140,442
2022-04-22	20.470	20.560	19.830	20.040	18.727	6,201,002
2022-04-21	21.490	21.690	20.380	20.450	19.110	9,396,671
2022-04-20	22.000	22.270	21.500	21.620	20.204	6,844,459
2022-04-19	22.380	22.500	21.680	22.040	20.596	9,414,513
2022-04-18	22.490	22.650	22.010	22.490	21.017	4,621,426
2022-04-15	23.200	23.200	22.500	22.590	21.110	8,802,286
2022-04-14	21.990	23.550	21.990	23.410	21.876	12,402,610
2022-04-13	22.430	22.430	21.830	21.830	20.400	5,528,980
2022-04-12	22.450	22.720	21.880	22.610	21.129	5,861,485
2022-04-11	22.800	23.060	22.140	22.300	20.839	7,316,279
2022-04-08	23.750	23.750	22.720	22.810	21.316	7,162,592
2022-04-07	24.150	24.360	23.530	23.540	21.998	6,896,039
2022-04-06	24.500	24.930	24.130	24.310	22.717	7,171,885
2022-04-01	24.550	24.600	24.150	24.360	22.764	6,458,139
2022-03-31	25.000	25.550	24.560	24.590	22.979	8,567,384
2022-03-30	24.900	25.270	24.280	25.150	23.502	8,649,715
2022-03-29	25.080	25.660	24.720	24.870	23.241	9,331,717
2022-03-28	24.900	25.260	24.570	24.700	23.082	7,011,451
2022-03-25	25.980	25.980	24.950	24.980	23.343	9,240,459
2022-03-24	25.760	26.120	25.310	25.860	24.166	8,723,355
2022-03-23	25.960	26.240	25.520	25.860	24.166	7,666,762
2022-03-22	26.680	26.890	25.680	25.970	24.269	12,755,290
2022-03-21	26.670	27.350	26.400	27.020	25.250	13,677,810
2022-03-18	26.640	27.040	26.110	26.840	25.082	13,896,060
2022-03-17	25.300	27.500	25.010	26.400	24.670	24,977,189
2022-03-16	26.230	26.550	23.660	25.190	23.540	22,735,340
2022-03-15	26.560	27.750	25.880	25.990	24.287	23,403,119
2022-03-14	28.520	29.590	27.480	27.520	25.717	42,391,559
2022-03-11	25.330	28.160	25.200	27.720	25.904	36,502,859
2022-03-10	24.010	25.340	24.000	25.130	23.484	16,017,510
2022-03-09	25.260	25.360	22.230	23.400	21.867	19,064,990
2022-03-08	26.580	26.600	25.010	25.080	23.437	9,699,118
2022-03-07	27.110	27.270	26.320	26.470	24.736	7,832,749
2022-03-04	26.950	27.900	26.910	27.270	25.483	10,532,850
2022-03-03	27.110	27.630	26.860	27.200	25.418	8,997,684
2022-03-02	26.780	27.430	26.610	27.090	25.315	6,749,811
2022-03-01	27.880	27.880	26.840	27.020	25.250	8,440,134
2022-02-28	27.120	28.110	26.800	27.610	25.801	14,032,710
2022-02-25	25.950	27.190	25.900	27.080	25.306	13,961,330
2022-02-24	26.710	26.870	25.350	25.650	23.970	10,410,880
2022-02-23	26.680	27.110	26.600	26.810	25.054	6,430,223
2022-02-22	26.960	26.990	26.440	26.600	24.857	7,158,600
2022-02-21	27.090	27.540	26.840	27.270	25.483	7,714,532
2022-02-18	26.750	27.450	26.650	27.220	25.437	6,203,849
2022-02-17	27.080	27.990	26.950	26.960	25.194	7,285,136
2022-02-16	26.900	27.490	26.780	27.170	25.390	7,638,252
2022-02-15	26.420	26.930	26.150	26.800	25.044	6,757,436
2022-02-14	26.000	26.860	25.910	26.360	24.633	6,355,828
2022-02-11	26.650	26.710	26.000	26.340	24.614	10,024,710

← NewerPage 19 of 21 · 1,220 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.