Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.710	8.840	8.530	8.790	8.790	8,357,719
2026-07-22	8.760	8.980	8.660	8.770	8.770	9,440,181
2026-07-21	9.020	9.050	8.730	8.820	8.820	12,138,094
2026-07-20	9.030	9.200	8.870	9.040	9.040	10,227,500
2026-07-17	9.310	9.490	9.050	9.070	9.070	13,154,812
2026-07-16	9.200	9.470	9.060	9.390	9.390	12,893,715
2026-07-15	8.950	9.260	8.870	9.190	9.190	11,445,791
2026-07-14	8.800	9.070	8.720	8.970	8.970	9,691,600
2026-07-13	8.800	8.950	8.750	8.840	8.840	9,672,161
2026-07-10	8.800	9.040	8.630	8.940	8.940	14,342,437
2026-07-09	8.710	9.400	8.550	8.930	8.930	13,783,238
2026-07-08	8.650	8.870	8.480	8.780	8.780	7,733,867
2026-07-07	8.830	8.830	8.550	8.560	8.560	6,940,967
2026-07-06	8.760	8.920	8.710	8.880	8.880	7,481,831
2026-07-03	8.620	8.890	8.580	8.750	8.750	9,846,110
2026-07-02	8.440	8.690	8.420	8.540	8.540	7,747,831
2026-07-01	8.250	8.550	8.190	8.500	8.500	8,747,903
2026-06-30	8.370	8.390	8.190	8.260	8.260	4,762,589
2026-06-29	8.070	8.420	7.870	8.370	8.370	8,735,300
2026-06-26	8.350	8.410	8.100	8.110	8.110	5,933,053
2026-06-25	8.540	8.550	8.270	8.370	8.370	6,429,302
2026-06-24	8.680	8.800	8.500	8.570	8.570	6,744,266
2026-06-23	8.520	8.910	8.510	8.700	8.700	10,805,662
2026-06-22	8.500	8.560	8.260	8.550	8.550	7,707,593
2026-06-18	8.380	8.530	8.290	8.390	8.390	6,608,817
2026-06-17	8.470	8.470	8.300	8.380	8.380	5,703,175
2026-06-16	8.610	8.640	8.410	8.470	8.470	6,862,057
2026-06-15	8.600	8.700	8.520	8.650	8.650	6,968,639
2026-06-12	8.570	8.700	8.450	8.540	8.540	8,627,472
2026-06-11	8.710	8.750	8.460	8.550	8.550	6,106,484
2026-06-10	8.770	8.790	8.540	8.730	8.730	6,026,051
2026-06-09	8.830	8.860	8.630	8.780	8.780	7,603,650
2026-06-08	9.030	9.130	8.720	8.790	8.790	7,844,754
2026-06-05	9.070	9.170	8.960	9.090	9.090	5,600,535
2026-06-04	9.200	9.270	8.950	9.010	9.010	7,323,164
2026-06-03	9.440	9.460	9.210	9.240	9.240	4,549,800
2026-06-02	9.600	9.620	9.430	9.450	9.450	3,803,036
2026-06-01	9.440	9.630	9.380	9.630	9.630	5,209,100
2026-05-29	9.370	9.520	9.360	9.450	9.450	5,302,482
2026-05-28	9.420	9.490	9.250	9.410	9.410	4,892,800
2026-05-27	9.570	9.630	9.270	9.450	9.450	8,088,771
2026-05-26	9.790	9.840	9.520	9.610	9.610	6,655,078
2026-05-25	9.780	9.930	9.720	9.800	9.800	5,180,949
2026-05-22	9.890	9.920	9.740	9.850	9.850	6,926,709
2026-05-21	10.200	10.270	9.860	9.880	9.880	12,724,750
2026-05-20	10.270	10.280	10.090	10.200	10.200	5,865,121
2026-05-19	10.220	10.370	10.220	10.320	10.320	4,552,194
2026-05-18	10.350	10.370	10.160	10.260	10.260	6,027,610
2026-05-15	10.510	10.580	10.250	10.340	10.340	9,467,768
2026-05-14	10.750	10.750	10.500	10.510	10.510	7,898,977
2026-05-13	10.860	10.890	10.710	10.760	10.760	7,057,504
2026-05-12	11.110	11.120	10.800	10.850	10.850	12,096,000
2026-05-11	10.830	11.340	10.720	11.220	11.220	22,092,689
2026-05-08	10.460	10.780	10.430	10.720	10.720	10,159,490
2026-05-07	10.550	10.590	10.440	10.450	10.450	4,844,136
2026-05-06	10.520	10.580	10.490	10.540	10.540	6,851,200
2026-04-30	10.640	10.640	10.440	10.490	10.490	5,589,200
2026-04-29	10.370	10.600	10.340	10.590	10.590	6,833,577
2026-04-28	10.400	10.580	10.370	10.430	10.430	5,643,005
2026-04-27	10.390	10.450	10.290	10.400	10.400	4,498,874

← NewerPage 2 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.