Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.970	13.310	12.880	13.100	13.100	17,505,400
2025-07-24	12.700	13.080	12.620	12.980	12.980	21,104,381
2025-07-23	12.580	12.760	12.520	12.600	12.600	9,925,311
2025-07-22	12.580	12.670	12.480	12.590	12.590	8,345,300
2025-07-21	12.470	12.650	12.420	12.580	12.580	7,689,192
2025-07-18	12.440	12.490	12.320	12.470	12.470	6,200,300
2025-07-17	12.290	12.440	12.280	12.420	12.420	6,863,322
2025-07-16	12.160	12.320	12.150	12.310	12.310	7,170,659
2025-07-15	12.290	12.310	12.040	12.190	12.190	9,464,183
2025-07-14	12.330	12.370	12.260	12.290	12.290	7,320,103
2025-07-11	12.200	12.400	12.190	12.330	12.330	10,312,000
2025-07-10	12.170	12.380	12.130	12.280	12.280	11,582,400
2025-07-09	12.010	12.590	11.950	12.240	12.240	19,928,270
2025-07-08	11.910	12.120	11.860	12.010	12.010	8,251,104
2025-07-07	11.900	12.140	11.900	11.930	11.930	5,836,100
2025-07-04	12.010	12.120	11.880	11.900	11.900	5,811,500
2025-07-03	11.880	12.080	11.870	12.030	12.030	7,127,500
2025-07-02	11.900	11.950	11.810	11.880	11.880	4,808,800
2025-07-01	11.900	11.990	11.850	11.960	11.960	5,551,692
2025-06-30	11.790	11.900	11.740	11.900	11.900	5,515,218
2025-06-27	11.710	11.880	11.680	11.800	11.800	3,991,500
2025-06-26	11.780	11.870	11.690	11.730	11.730	5,605,000
2025-06-25	11.790	11.860	11.700	11.860	11.860	4,340,100
2025-06-24	11.660	11.800	11.600	11.790	11.790	4,369,333
2025-06-23	11.420	11.680	11.370	11.650	11.650	4,777,793
2025-06-20	11.420	11.500	11.400	11.470	11.470	3,681,794
2025-06-19	11.590	11.620	11.380	11.420	11.420	5,120,400
2025-06-18	11.820	11.820	11.540	11.600	11.600	6,326,146
2025-06-17	11.710	12.100	11.710	11.850	11.850	8,693,983
2025-06-16	11.680	11.740	11.630	11.670	11.670	4,198,700
2025-06-13	11.920	12.050	11.640	11.650	11.650	7,961,600
2025-06-12	11.930	11.990	11.860	11.960	11.960	4,432,440
2025-06-11	12.010	12.130	11.970	11.980	11.980	4,613,000
2025-06-10	12.070	12.160	11.870	12.010	12.010	7,143,540
2025-06-09	11.920	12.170	11.910	12.080	12.080	6,765,400
2025-06-06	11.990	12.040	11.880	11.950	11.950	3,147,199
2025-06-05	12.090	12.160	11.940	12.000	12.000	5,367,193
2025-06-04	11.980	12.170	11.930	12.110	12.110	7,620,623
2025-06-03	11.790	12.000	11.750	11.970	11.970	6,126,900
2025-05-30	11.780	11.920	11.740	11.820	11.820	6,181,100
2025-05-29	11.480	11.840	11.480	11.810	11.810	6,436,500
2025-05-28	11.580	11.630	11.450	11.480	11.480	3,732,500
2025-05-27	11.530	11.690	11.430	11.650	11.546	4,879,900
2025-05-26	11.690	11.880	11.400	11.550	11.447	10,105,400
2025-05-23	11.700	11.980	11.680	11.750	11.645	6,267,028
2025-05-22	11.900	11.900	11.700	11.700	11.596	5,574,700
2025-05-21	12.030	12.050	11.900	11.900	11.794	4,345,600
2025-05-20	11.930	12.070	11.920	12.030	11.923	5,216,400
2025-05-19	12.100	12.150	11.820	11.930	11.824	5,825,109
2025-05-16	11.890	12.080	11.800	12.070	11.962	7,101,651
2025-05-15	11.830	11.990	11.790	11.900	11.794	4,967,900
2025-05-14	11.910	11.950	11.750	11.880	11.774	4,819,094
2025-05-13	11.920	11.970	11.810	11.920	11.814	6,175,011
2025-05-12	11.640	11.840	11.610	11.830	11.724	6,521,324
2025-05-09	11.630	11.670	11.480	11.600	11.496	5,590,200
2025-05-08	11.520	11.680	11.480	11.600	11.496	5,372,708
2025-05-07	11.640	11.750	11.460	11.520	11.417	6,241,766
2025-05-06	11.450	11.560	11.400	11.540	11.437	6,299,000
2025-04-30	11.400	11.520	11.360	11.370	11.269	4,847,800
2025-04-29	11.160	11.430	10.960	11.400	11.298	8,588,400

← NewerPage 6 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.