Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.500	10.540	10.390	10.390	10.390	6,031,812
2026-04-23	10.610	10.630	10.450	10.520	10.520	5,147,955
2026-04-22	10.580	10.640	10.550	10.620	10.620	3,420,201
2026-04-21	10.660	10.740	10.560	10.610	10.610	3,774,911
2026-04-20	10.670	10.710	10.570	10.670	10.670	4,125,082
2026-04-17	10.830	10.840	10.610	10.650	10.650	7,023,900
2026-04-16	10.830	10.860	10.740	10.860	10.860	4,356,200
2026-04-15	10.840	10.900	10.780	10.820	10.820	5,142,882
2026-04-14	10.870	10.870	10.660	10.790	10.790	4,792,900
2026-04-13	10.850	10.850	10.680	10.790	10.790	5,726,318
2026-04-10	10.880	11.040	10.830	10.880	10.880	6,310,300
2026-04-09	10.990	11.110	10.780	10.800	10.800	6,690,941
2026-04-08	10.920	11.060	10.900	11.040	11.040	6,567,097
2026-04-07	10.650	10.900	10.570	10.790	10.790	5,058,100
2026-04-03	11.000	11.030	10.580	10.610	10.610	6,328,800
2026-04-02	11.050	11.160	10.960	11.030	11.030	7,399,936
2026-04-01	10.900	11.080	10.770	11.050	11.050	8,051,900
2026-03-31	10.890	11.010	10.700	10.720	10.720	4,891,000
2026-03-30	10.740	10.930	10.690	10.900	10.900	5,492,300
2026-03-27	10.500	10.840	10.470	10.830	10.830	5,379,097
2026-03-26	10.720	10.820	10.560	10.600	10.600	5,279,656
2026-03-25	10.710	10.800	10.680	10.730	10.730	4,953,697
2026-03-24	10.640	10.700	10.480	10.690	10.690	5,775,200
2026-03-23	11.160	11.160	10.400	10.470	10.470	11,391,850
2026-03-20	11.320	11.410	11.120	11.120	11.120	7,368,520
2026-03-19	11.400	11.510	11.250	11.280	11.280	6,856,820
2026-03-18	11.460	11.530	11.390	11.500	11.500	5,697,002
2026-03-17	11.550	11.650	11.450	11.450	11.450	6,692,377
2026-03-16	11.490	11.540	11.450	11.540	11.540	4,504,100
2026-03-13	11.450	11.570	11.430	11.460	11.460	4,973,342
2026-03-12	11.470	11.530	11.450	11.490	11.490	4,453,848
2026-03-11	11.570	11.580	11.460	11.530	11.530	5,071,569
2026-03-10	11.470	11.580	11.460	11.570	11.570	5,369,300
2026-03-09	11.400	11.450	11.300	11.430	11.430	5,670,608
2026-03-06	11.230	11.500	11.200	11.490	11.490	6,264,822
2026-03-05	11.300	11.360	11.210	11.260	11.260	5,802,010
2026-03-04	11.240	11.330	11.120	11.200	11.200	7,196,700
2026-03-03	11.500	11.530	11.210	11.240	11.240	9,441,057
2026-03-02	11.710	11.710	11.390	11.470	11.470	11,208,230
2026-02-27	11.720	11.830	11.700	11.820	11.820	5,645,476
2026-02-26	11.890	11.890	11.720	11.750	11.750	7,787,575
2026-02-25	11.840	11.960	11.810	11.890	11.890	6,822,200
2026-02-24	11.750	11.860	11.750	11.830	11.830	6,630,238
2026-02-13	11.790	11.850	11.680	11.690	11.690	7,692,300
2026-02-12	11.990	11.990	11.780	11.820	11.820	9,818,653
2026-02-11	12.020	12.060	11.950	11.960	11.960	6,691,273
2026-02-10	12.080	12.110	12.010	12.020	12.020	7,833,004
2026-02-09	12.100	12.140	12.030	12.100	12.100	9,778,156
2026-02-06	11.950	12.190	11.920	12.030	12.030	11,939,260
2026-02-05	12.070	12.140	11.980	11.990	11.990	9,759,818
2026-02-04	12.000	12.150	11.900	12.150	12.150	13,146,530
2026-02-03	12.000	12.050	11.920	12.050	12.050	12,957,990
2026-02-02	11.960	12.140	11.880	11.920	11.920	17,159,590
2026-01-30	12.280	12.460	12.030	12.140	12.140	22,446,699
2026-01-29	12.500	12.550	12.210	12.290	12.290	36,980,871
2026-01-28	12.940	13.360	12.660	12.750	12.750	51,570,801
2026-01-27	13.450	13.500	12.850	13.300	13.300	83,598,750
2026-01-26	13.200	14.200	12.780	14.200	14.200	86,116,656
2026-01-23	11.660	11.850	11.650	11.830	11.830	7,606,415
2026-01-22	11.660	11.710	11.600	11.660	11.660	5,547,600

← NewerPage 3 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.