Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.830	11.830	11.460	11.480	11.378	8,079,900
2025-04-25	11.990	12.050	11.750	11.870	11.764	5,189,410
2025-04-24	11.970	12.070	11.770	11.880	11.774	5,117,000
2025-04-23	11.900	12.030	11.840	11.930	11.824	5,479,810
2025-04-22	11.880	11.960	11.760	11.850	11.744	4,803,939
2025-04-21	11.810	11.930	11.720	11.910	11.804	4,510,100
2025-04-18	11.830	11.970	11.710	11.820	11.715	3,378,300
2025-04-17	11.700	11.950	11.700	11.840	11.734	3,991,511
2025-04-16	11.990	12.050	11.590	11.840	11.734	8,189,500
2025-04-15	12.060	12.190	11.890	12.060	11.952	5,216,100
2025-04-14	12.090	12.160	11.930	12.050	11.942	6,428,300
2025-04-11	11.850	12.070	11.800	11.900	11.794	7,161,694
2025-04-10	12.180	12.200	11.870	11.970	11.863	10,455,210
2025-04-09	11.580	11.880	10.920	11.800	11.695	11,596,300
2025-04-08	11.490	12.040	11.480	11.750	11.645	13,862,100
2025-04-07	12.960	13.000	10.900	11.350	11.249	20,924,061
2025-04-03	13.230	13.600	13.160	13.390	13.271	6,115,700
2025-04-02	13.460	13.520	13.300	13.320	13.201	5,465,498
2025-04-01	13.100	13.590	13.070	13.480	13.360	11,282,500
2025-03-31	13.310	13.370	12.900	13.030	12.914	9,095,887
2025-03-28	13.530	13.730	13.380	13.390	13.271	8,444,300
2025-03-27	13.490	13.600	13.240	13.530	13.409	7,212,700
2025-03-26	13.450	13.600	13.400	13.490	13.370	6,236,300
2025-03-25	13.540	13.560	13.280	13.440	13.320	8,122,170
2025-03-24	13.690	13.820	13.350	13.540	13.419	12,080,400
2025-03-21	14.360	14.440	13.630	13.700	13.578	16,860,000
2025-03-20	14.710	14.750	14.300	14.370	14.242	10,920,200
2025-03-19	14.920	15.000	14.620	14.770	14.638	10,321,100
2025-03-18	14.960	15.400	14.860	14.980	14.846	18,116,199
2025-03-17	14.700	15.360	14.610	15.040	14.906	31,549,240
2025-03-14	13.260	14.930	13.170	14.640	14.509	36,787,320
2025-03-13	13.580	13.620	13.160	13.230	13.112	9,239,623
2025-03-12	13.630	14.090	13.520	13.570	13.449	11,415,540
2025-03-11	13.720	13.760	13.450	13.550	13.429	7,718,017
2025-03-10	13.790	14.080	13.540	13.780	13.657	14,103,370
2025-03-07	13.380	13.910	13.280	13.600	13.479	17,638,010
2025-03-06	12.910	13.530	12.880	13.420	13.300	12,912,600
2025-03-05	13.100	13.130	12.820	12.900	12.785	4,441,601
2025-03-04	12.920	13.110	12.850	13.070	12.953	4,559,172
2025-03-03	12.850	13.150	12.840	12.920	12.805	5,490,079
2025-02-28	13.120	13.260	12.820	12.840	12.725	6,556,496
2025-02-27	13.100	13.170	12.900	13.170	13.052	5,757,318
2025-02-26	12.960	13.140	12.910	13.080	12.963	4,493,000
2025-02-25	13.040	13.060	12.880	12.950	12.834	5,194,077
2025-02-24	13.310	13.310	13.060	13.100	12.983	6,240,636
2025-02-21	13.290	13.470	13.090	13.310	13.191	6,470,891
2025-02-20	13.180	13.580	13.130	13.280	13.161	7,223,400
2025-02-19	13.030	13.260	12.900	13.160	13.043	6,570,500
2025-02-18	13.480	13.480	12.960	13.030	12.914	8,636,106
2025-02-17	13.380	13.730	13.180	13.420	13.300	14,407,570
2025-02-14	12.630	13.230	12.630	13.170	13.052	12,351,780
2025-02-13	12.790	12.830	12.640	12.660	12.547	4,607,984
2025-02-12	12.810	12.890	12.710	12.790	12.676	5,004,031
2025-02-11	12.930	13.020	12.740	12.840	12.725	5,067,689
2025-02-10	12.830	13.040	12.740	12.930	12.815	6,930,920
2025-02-07	12.560	12.880	12.520	12.770	12.656	6,876,700
2025-02-06	12.410	12.600	12.270	12.600	12.488	4,549,444
2025-02-05	12.500	12.640	12.350	12.420	12.309	4,331,300
2025-01-27	12.240	12.490	12.210	12.350	12.240	7,273,732
2025-01-24	12.350	12.350	12.020	12.200	12.091	11,080,170

← NewerPage 7 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.