Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.050	14.210	13.810	13.980	13.855	9,320,360
2024-10-29	14.500	14.620	14.010	14.110	13.984	13,551,180
2024-10-28	14.200	14.490	14.070	14.490	14.361	11,381,560
2024-10-25	13.920	14.270	13.910	14.200	14.073	10,324,660
2024-10-24	14.010	14.170	13.920	13.960	13.835	8,888,021
2024-10-23	14.300	14.310	13.960	14.080	13.954	15,993,420
2024-10-22	14.210	14.510	14.180	14.450	14.321	10,215,440
2024-10-21	14.200	14.410	13.990	14.210	14.083	14,465,350
2024-10-18	13.690	14.530	13.610	14.190	14.063	14,037,980
2024-10-17	13.970	14.150	13.660	13.670	13.548	9,355,649
2024-10-16	13.600	14.040	13.550	13.860	13.736	8,909,732
2024-10-15	14.150	14.240	13.740	13.750	13.627	9,963,469
2024-10-14	14.180	14.290	13.670	14.190	14.063	11,827,720
2024-10-11	14.630	14.680	13.810	14.120	13.994	13,746,860
2024-10-10	14.870	15.400	14.640	14.670	14.539	15,872,690
2024-10-09	15.530	16.150	14.670	14.670	14.539	26,359,471
2024-10-08	16.910	17.310	15.180	16.160	16.016	34,309,500
2024-09-30	13.390	14.750	13.270	14.590	14.460	24,727,510
2024-09-27	12.280	12.950	12.270	12.860	12.745	13,549,730
2024-09-26	11.610	12.110	11.560	12.100	11.992	7,211,887
2024-09-25	11.650	11.900	11.580	11.630	11.526	7,735,255
2024-09-24	11.330	11.590	11.250	11.500	11.397	8,135,109
2024-09-23	11.300	11.430	11.220	11.250	11.150	3,064,039
2024-09-20	11.450	11.490	11.280	11.350	11.249	3,505,765
2024-09-19	11.350	11.600	11.180	11.470	11.368	4,431,300
2024-09-18	11.480	11.500	11.110	11.200	11.100	3,533,000
2024-09-13	11.610	11.710	11.430	11.480	11.378	3,819,600
2024-09-12	11.780	11.940	11.610	11.660	11.556	3,260,000
2024-09-11	11.630	11.790	11.620	11.740	11.635	2,767,100
2024-09-10	11.790	11.880	11.560	11.750	11.645	3,412,348
2024-09-09	11.750	11.980	11.710	11.760	11.655	4,291,099
2024-09-06	11.970	12.040	11.690	11.700	11.596	4,031,700
2024-09-05	11.810	12.060	11.810	11.970	11.863	3,872,148
2024-09-04	11.800	11.950	11.760	11.810	11.705	3,184,700
2024-09-03	11.800	12.030	11.730	11.880	11.774	4,851,700
2024-09-02	12.100	12.180	11.820	11.860	11.754	6,108,793
2024-08-30	11.830	12.300	11.810	12.130	12.022	9,757,437
2024-08-29	11.770	12.010	11.670	11.830	11.724	7,383,267
2024-08-28	11.590	11.840	11.470	11.760	11.655	7,268,947
2024-08-27	11.490	11.830	11.460	11.650	11.546	8,745,200
2024-08-26	11.350	11.530	11.260	11.450	11.348	4,721,665
2024-08-23	11.580	11.700	11.370	11.420	11.318	6,711,400
2024-08-22	11.730	11.840	11.560	11.610	11.506	6,649,020
2024-08-21	11.860	11.970	11.680	11.690	11.586	7,617,636
2024-08-20	12.130	12.150	11.880	11.930	11.824	10,513,790
2024-08-19	12.570	12.630	12.050	12.100	11.992	22,221,080
2024-08-16	11.990	12.990	11.770	12.690	12.577	25,917,410
2024-08-15	12.220	12.480	11.960	12.080	11.972	15,168,940
2024-08-14	11.930	12.060	11.700	11.840	11.734	11,472,390
2024-08-13	12.580	12.650	11.760	11.920	11.814	24,154,090
2024-08-12	13.780	13.780	12.550	12.810	12.696	35,571,727
2024-08-09	12.030	12.140	11.860	11.880	11.774	4,099,100
2024-08-08	11.940	12.110	11.900	12.020	11.913	4,488,517
2024-08-07	11.950	12.020	11.800	11.910	11.804	4,286,601
2024-08-06	11.740	11.950	11.670	11.940	11.833	5,334,716
2024-08-05	11.640	12.040	11.630	11.630	11.526	8,954,400
2024-08-02	11.820	12.050	11.610	11.730	11.625	11,140,850
2024-08-01	11.840	11.890	11.550	11.640	11.536	6,653,500
2024-07-31	11.500	11.830	11.280	11.800	11.695	6,790,591
2024-07-30	11.090	11.430	11.070	11.370	11.269	4,115,300

← NewerPage 9 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.