Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.900	27.290	26.660	26.760	25.007	7,081,870
2022-02-09	26.750	27.230	26.520	27.000	25.231	7,895,425
2022-02-08	27.000	27.010	26.410	26.940	25.175	8,769,592
2022-02-07	25.760	27.310	25.580	26.830	25.072	14,223,120
2022-01-28	25.450	25.740	24.930	24.930	23.297	10,561,500
2022-01-27	26.760	26.940	25.300	25.380	23.717	17,410,359
2022-01-26	26.970	27.400	26.550	26.690	24.941	8,984,446
2022-01-25	28.170	28.500	26.910	26.950	25.184	13,873,610
2022-01-24	28.100	28.890	27.800	28.270	26.418	11,883,230
2022-01-21	30.480	30.590	28.320	28.460	26.595	23,483,961
2022-01-20	32.200	32.580	30.920	31.000	28.969	17,038,070
2022-01-19	30.800	32.780	30.800	32.020	29.922	19,671,381
2022-01-18	33.950	33.950	31.460	31.470	29.408	31,709,250
2022-01-17	34.170	38.240	32.170	35.100	32.800	56,289,941
2022-01-14	32.080	35.000	31.450	34.180	31.941	39,386,379
2022-01-13	32.770	33.980	32.010	32.150	30.044	24,129,221
2022-01-12	31.830	33.910	31.300	33.240	31.062	28,785,449
2022-01-11	32.600	32.600	31.300	31.810	29.726	19,466,051
2022-01-10	31.600	32.670	31.410	32.480	30.352	26,215,230
2022-01-07	29.380	31.280	29.370	30.990	28.960	20,259,760
2022-01-06	28.950	29.350	28.880	29.250	27.334	6,431,698
2022-01-05	29.490	29.780	28.850	28.970	27.072	7,920,279
2022-01-04	29.220	30.080	29.220	29.630	27.689	9,774,540
2021-12-31	28.500	29.470	28.500	29.190	27.278	9,087,280
2021-12-30	28.370	28.690	28.100	28.660	26.782	6,070,795
2021-12-29	28.220	28.500	27.930	28.370	26.511	4,532,304
2021-12-28	28.220	28.420	27.980	28.080	26.240	2,968,152
2021-12-27	27.930	28.290	27.770	28.280	26.427	4,601,340
2021-12-24	27.560	27.980	27.560	27.840	26.016	3,438,170
2021-12-23	28.060	28.140	27.620	27.660	25.848	3,708,630
2021-12-22	28.080	28.130	27.770	27.930	26.100	3,371,005
2021-12-21	28.480	28.480	27.530	27.990	26.156	7,240,842
2021-12-20	28.450	29.100	28.400	28.500	26.633	6,084,830
2021-12-17	28.570	28.850	28.010	28.440	26.577	6,867,668
2021-12-16	29.080	29.200	28.520	28.670	26.792	4,939,506
2021-12-15	29.560	29.580	28.870	29.080	27.175	6,024,997
2021-12-14	29.100	29.600	29.080	29.560	27.623	6,917,556
2021-12-13	28.900	29.280	28.810	29.000	27.100	4,812,429
2021-12-10	28.900	28.920	28.350	28.900	27.007	5,481,842
2021-12-09	28.800	29.180	28.640	28.890	26.997	6,266,971
2021-12-08	28.870	28.880	28.580	28.740	26.857	5,613,275
2021-12-07	28.680	29.060	28.590	28.860	26.969	4,545,546
2021-12-06	29.500	29.530	28.650	28.700	26.820	7,509,454
2021-12-03	29.480	29.840	29.380	29.530	27.595	5,854,495
2021-12-02	30.400	30.760	29.600	29.650	27.707	8,744,377
2021-12-01	31.110	31.380	30.420	30.520	28.520	9,617,340
2021-11-30	30.830	31.780	30.330	31.250	29.203	15,192,150
2021-11-29	30.410	31.470	29.810	31.090	29.053	15,657,340
2021-11-26	30.750	30.870	29.730	29.750	27.801	9,727,558
2021-11-25	29.280	30.610	29.230	30.420	28.427	13,790,370
2021-11-24	28.600	29.310	28.500	29.250	27.334	5,982,969
2021-11-23	28.330	28.880	28.200	28.680	26.801	4,318,737
2021-11-22	29.060	29.080	28.140	28.420	26.558	7,617,803
2021-11-19	28.680	29.220	28.680	29.060	27.156	4,571,106
2021-11-18	29.390	29.810	28.850	28.880	26.988	6,110,408
2021-11-17	29.200	29.460	28.700	29.380	27.455	5,826,249
2021-11-16	29.380	29.760	29.280	29.340	27.418	6,656,122
2021-11-15	28.580	29.550	28.410	29.460	27.530	11,158,840
2021-11-12	28.680	28.760	28.310	28.400	26.539	3,703,247
2021-11-11	28.390	28.800	28.340	28.590	26.717	5,770,375

← NewerPage 20 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.