Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.660	11.700	11.550	11.640	11.640	5,927,846
2025-10-24	11.720	11.820	11.680	11.690	11.690	4,656,047
2025-10-23	11.700	11.720	11.600	11.710	11.710	4,469,109
2025-10-22	11.650	11.720	11.600	11.670	11.670	4,503,403
2025-10-21	11.530	11.650	11.490	11.630	11.630	4,672,159
2025-10-20	11.490	11.580	11.430	11.510	11.510	3,738,384
2025-10-17	11.600	11.650	11.450	11.470	11.470	5,621,200
2025-10-16	11.600	11.640	11.530	11.590	11.590	4,685,823
2025-10-15	11.450	11.620	11.410	11.600	11.600	5,630,928
2025-10-14	11.430	11.560	11.390	11.420	11.420	5,608,014
2025-10-13	11.400	11.460	11.230	11.430	11.430	5,828,400
2025-10-10	11.520	11.600	11.490	11.590	11.590	5,335,820
2025-10-09	11.690	11.690	11.490	11.540	11.540	6,802,452
2025-09-30	11.590	11.680	11.540	11.630	11.630	3,797,150
2025-09-29	11.580	11.640	11.410	11.610	11.610	5,252,232
2025-09-26	11.620	11.660	11.450	11.570	11.570	3,546,528
2025-09-25	11.710	11.750	11.580	11.630	11.630	5,089,685
2025-09-24	11.570	11.720	11.560	11.710	11.710	5,048,307
2025-09-23	11.800	11.800	11.420	11.640	11.640	7,643,633
2025-09-22	11.810	11.890	11.690	11.790	11.790	5,544,258
2025-09-19	11.910	12.020	11.770	11.780	11.780	6,770,730
2025-09-18	12.080	12.180	11.870	11.930	11.930	9,389,141
2025-09-17	12.190	12.240	12.070	12.090	12.090	6,108,200
2025-09-16	12.190	12.220	12.080	12.190	12.190	4,131,686
2025-09-15	12.250	12.300	12.150	12.180	12.180	3,555,500
2025-09-12	12.310	12.400	12.180	12.260	12.260	6,101,450
2025-09-11	12.210	12.300	12.020	12.280	12.280	5,624,300
2025-09-10	12.220	12.340	12.200	12.220	12.220	4,688,618
2025-09-09	12.440	12.480	12.190	12.270	12.270	6,372,101
2025-09-08	12.150	12.520	12.140	12.470	12.470	11,342,370
2025-09-05	12.030	12.180	11.920	12.170	12.170	6,110,562
2025-09-04	12.000	12.140	11.890	12.020	12.020	7,325,833
2025-09-03	12.170	12.240	11.950	11.960	11.960	6,831,700
2025-09-02	12.340	12.350	12.020	12.190	12.190	8,839,100
2025-09-01	12.210	12.340	12.200	12.330	12.330	7,134,300
2025-08-29	12.390	12.410	12.220	12.260	12.260	8,808,734
2025-08-28	12.440	12.560	12.090	12.390	12.390	13,389,700
2025-08-27	12.910	12.980	12.500	12.520	12.520	14,834,140
2025-08-26	12.920	12.990	12.830	12.910	12.910	9,012,341
2025-08-25	12.860	12.980	12.810	12.930	12.930	12,659,840
2025-08-22	12.820	12.860	12.690	12.820	12.820	10,142,270
2025-08-21	12.850	12.920	12.770	12.840	12.840	9,259,428
2025-08-20	12.820	12.830	12.630	12.800	12.800	10,006,700
2025-08-19	12.740	13.010	12.630	12.810	12.810	14,388,100
2025-08-18	12.640	12.830	12.580	12.660	12.660	9,607,582
2025-08-15	12.410	12.620	12.360	12.600	12.600	7,838,744
2025-08-14	12.650	12.690	12.360	12.380	12.380	9,126,300
2025-08-13	12.690	12.750	12.500	12.640	12.640	10,209,280
2025-08-12	12.750	12.930	12.650	12.680	12.680	10,074,900
2025-08-11	12.600	12.800	12.580	12.760	12.760	9,538,744
2025-08-08	12.600	12.870	12.440	12.590	12.590	13,505,500
2025-08-07	12.520	12.970	12.500	12.620	12.620	14,630,340
2025-08-06	12.680	12.790	12.460	12.520	12.520	11,804,200
2025-08-05	12.740	12.880	12.570	12.720	12.720	10,001,300
2025-08-04	12.740	12.780	12.450	12.740	12.740	13,059,580
2025-08-01	12.600	12.980	12.570	12.790	12.790	11,858,490
2025-07-31	12.890	13.020	12.780	12.820	12.820	10,987,700
2025-07-30	13.060	13.170	12.820	12.940	12.940	13,699,200
2025-07-29	13.030	13.100	12.810	13.090	13.090	11,886,210
2025-07-28	13.100	13.230	13.000	13.020	13.020	11,690,900

← NewerPage 5 of 21 · 1,219 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.