Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.640	12.800	12.590	12.610	12.497	4,053,038
2025-01-22	12.610	12.640	12.440	12.540	12.428	3,317,646
2025-01-21	12.750	12.790	12.580	12.620	12.507	2,675,900
2025-01-20	12.650	12.780	12.560	12.690	12.577	3,547,714
2025-01-17	12.480	12.650	12.440	12.570	12.458	3,868,690
2025-01-16	12.540	12.760	12.470	12.510	12.398	4,062,070
2025-01-15	12.620	12.640	12.450	12.540	12.428	3,783,838
2025-01-14	12.320	12.670	12.280	12.650	12.537	5,607,576
2025-01-13	12.110	12.340	12.060	12.270	12.161	3,993,600
2025-01-10	12.500	12.550	12.260	12.260	12.151	4,269,000
2025-01-09	12.570	12.690	12.410	12.470	12.359	4,327,400
2025-01-08	12.800	12.890	12.350	12.590	12.478	4,975,000
2025-01-07	12.900	12.930	12.620	12.840	12.725	5,002,500
2025-01-06	12.630	13.060	12.600	12.950	12.834	6,737,303
2025-01-03	12.780	13.060	12.540	12.630	12.517	6,659,678
2025-01-02	13.200	13.290	12.670	12.780	12.666	6,294,943
2024-12-31	13.600	13.650	13.200	13.200	13.082	5,133,500
2024-12-30	13.710	13.710	13.550	13.550	13.429	4,407,100
2024-12-27	13.560	13.750	13.480	13.750	13.627	4,417,800
2024-12-26	13.550	13.660	13.510	13.560	13.439	3,570,175
2024-12-25	13.730	13.840	13.480	13.600	13.479	4,442,575
2024-12-24	13.610	13.780	13.600	13.690	13.568	3,503,299
2024-12-23	13.850	13.890	13.540	13.580	13.459	5,876,214
2024-12-20	13.880	13.980	13.800	13.830	13.707	4,163,900
2024-12-19	13.690	13.910	13.580	13.860	13.736	5,446,292
2024-12-18	13.900	13.950	13.790	13.810	13.687	4,630,429
2024-12-17	14.090	14.130	13.800	13.870	13.746	6,259,100
2024-12-16	14.240	14.290	14.040	14.090	13.964	5,827,405
2024-12-13	14.600	14.600	14.200	14.210	14.083	8,645,535
2024-12-12	14.390	14.610	14.300	14.600	14.470	9,599,613
2024-12-11	14.230	14.390	14.200	14.340	14.212	5,812,754
2024-12-10	14.520	14.640	14.220	14.230	14.103	9,940,800
2024-12-09	14.390	14.490	14.090	14.200	14.073	7,507,443
2024-12-06	14.010	14.290	13.930	14.270	14.143	8,196,213
2024-12-05	13.920	14.060	13.880	14.000	13.875	4,438,900
2024-12-04	14.200	14.210	13.910	14.000	13.875	6,671,987
2024-12-03	14.260	14.300	14.060	14.230	14.103	6,539,300
2024-12-02	14.170	14.370	14.160	14.290	14.162	7,092,988
2024-11-29	13.950	14.290	13.910	14.200	14.073	5,883,413
2024-11-28	14.150	14.210	13.990	14.030	13.905	4,394,300
2024-11-27	13.850	14.190	13.620	14.170	14.044	6,254,004
2024-11-26	13.980	14.220	13.900	13.940	13.816	5,049,800
2024-11-25	13.900	14.140	13.780	14.010	13.885	5,216,100
2024-11-22	14.560	14.590	13.840	13.840	13.716	7,802,871
2024-11-21	14.600	14.710	14.390	14.560	14.430	6,950,928
2024-11-20	14.410	14.650	14.340	14.610	14.480	7,803,700
2024-11-19	14.030	14.410	14.000	14.410	14.281	7,443,054
2024-11-18	14.200	14.360	13.910	13.990	13.865	7,753,976
2024-11-15	14.440	14.600	14.150	14.200	14.073	7,969,048
2024-11-14	14.900	14.940	14.360	14.440	14.311	10,056,430
2024-11-13	14.990	15.300	14.770	14.960	14.827	13,526,860
2024-11-12	14.800	15.520	14.770	15.120	14.985	23,289,971
2024-11-11	14.500	14.770	14.450	14.770	14.638	10,972,580
2024-11-08	15.030	15.180	14.470	14.600	14.470	14,318,200
2024-11-07	14.300	14.760	14.250	14.740	14.608	11,380,100
2024-11-06	14.370	14.570	14.230	14.360	14.232	10,787,900
2024-11-05	14.070	14.390	13.950	14.370	14.242	11,577,600
2024-11-04	13.700	14.100	13.680	14.060	13.935	7,475,677
2024-11-01	13.880	13.950	13.610	13.660	13.538	11,116,450
2024-10-31	13.970	14.150	13.870	14.020	13.895	8,921,764

← NewerPage 8 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.