Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.640	11.750	11.570	11.660	11.660	6,409,900
2026-01-20	11.700	11.740	11.610	11.660	11.660	5,122,800
2026-01-19	11.590	11.770	11.570	11.690	11.690	6,324,000
2026-01-16	11.860	11.890	11.570	11.620	11.620	9,269,424
2026-01-15	11.900	11.970	11.770	11.810	11.810	7,490,275
2026-01-14	11.950	12.270	11.770	11.950	11.950	14,746,650
2026-01-13	11.910	12.220	11.820	11.950	11.950	15,659,700
2026-01-12	11.770	11.950	11.740	11.910	11.910	9,608,198
2026-01-09	11.550	11.770	11.500	11.770	11.770	8,617,810
2026-01-08	11.420	11.590	11.400	11.530	11.530	5,647,100
2026-01-07	11.550	11.550	11.400	11.410	11.410	6,317,813
2026-01-06	11.540	11.630	11.500	11.540	11.540	6,889,886
2026-01-05	11.240	11.550	11.220	11.500	11.500	9,873,490
2025-12-31	11.230	11.290	11.130	11.190	11.190	4,255,731
2025-12-30	11.340	11.350	11.180	11.210	11.210	4,876,452
2025-12-29	11.460	11.480	11.320	11.340	11.340	3,793,859
2025-12-26	11.540	11.560	11.420	11.470	11.470	2,859,583
2025-12-25	11.560	11.570	11.470	11.490	11.490	3,488,501
2025-12-24	11.590	11.590	11.440	11.540	11.540	3,656,170
2025-12-23	11.480	11.570	11.430	11.470	11.470	3,109,959
2025-12-22	11.500	11.610	11.410	11.490	11.490	4,630,500
2025-12-19	11.440	11.530	11.370	11.480	11.480	3,613,700
2025-12-18	11.290	11.470	11.230	11.450	11.450	4,696,775
2025-12-17	11.250	11.330	11.110	11.310	11.310	4,351,840
2025-12-16	11.180	11.270	11.110	11.260	11.260	3,706,940
2025-12-15	11.160	11.240	11.080	11.190	11.190	3,241,900
2025-12-12	11.230	11.260	11.120	11.210	11.210	4,463,100
2025-12-11	11.340	11.370	11.160	11.210	11.210	4,713,600
2025-12-10	11.330	11.380	11.250	11.340	11.340	4,182,100
2025-12-09	11.420	11.480	11.340	11.340	11.340	3,542,400
2025-12-08	11.500	11.560	11.430	11.450	11.450	5,331,200
2025-12-05	11.380	11.510	11.230	11.480	11.480	4,676,435
2025-12-04	11.460	11.460	11.290	11.390	11.390	4,159,816
2025-12-03	11.510	11.540	11.390	11.430	11.430	4,173,505
2025-12-02	11.580	11.580	11.450	11.500	11.500	3,270,192
2025-12-01	11.540	11.660	11.480	11.540	11.540	5,165,129
2025-11-28	11.430	11.490	11.370	11.480	11.480	3,643,436
2025-11-27	11.460	11.520	11.390	11.430	11.430	4,364,408
2025-11-26	11.520	11.740	11.470	11.480	11.480	5,584,378
2025-11-25	11.480	11.590	11.400	11.510	11.510	4,367,782
2025-11-24	11.350	11.460	11.320	11.450	11.450	4,848,503
2025-11-21	11.650	11.780	11.310	11.310	11.310	8,712,003
2025-11-20	11.790	11.830	11.660	11.710	11.710	4,539,900
2025-11-19	11.930	11.980	11.720	11.750	11.750	5,678,800
2025-11-18	12.030	12.070	11.880	11.940	11.940	5,573,300
2025-11-17	12.180	12.200	12.010	12.040	12.040	6,034,772
2025-11-14	12.110	12.310	12.110	12.200	12.200	7,100,292
2025-11-13	12.080	12.210	11.960	12.160	12.160	6,323,492
2025-11-12	12.070	12.150	12.020	12.060	12.060	6,203,071
2025-11-11	12.020	12.070	11.930	12.040	12.040	4,481,100
2025-11-10	11.920	12.020	11.880	12.000	12.000	4,773,400
2025-11-07	11.800	11.930	11.780	11.890	11.890	3,634,648
2025-11-06	11.890	11.900	11.790	11.850	11.850	4,241,042
2025-11-05	11.710	11.920	11.690	11.880	11.880	6,421,300
2025-11-04	11.780	11.800	11.680	11.760	11.760	5,232,400
2025-11-03	11.770	11.800	11.660	11.760	11.760	4,868,686
2025-10-31	11.500	11.720	11.470	11.700	11.700	6,535,150
2025-10-30	11.530	11.590	11.470	11.480	11.480	4,877,137
2025-10-29	11.600	11.630	11.470	11.530	11.530	5,332,998
2025-10-28	11.640	11.700	11.560	11.600	11.600	4,938,848

← NewerPage 4 of 5 · 242 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.