Maccura Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.900	9.200	8.660	9.170	9.170	6,205,091
2026-10-22	9.180	9.260	8.930	8.930	8.930	3,908,200
2026-10-21	9.190	9.330	9.160	9.210	9.210	3,330,636
2026-10-20	9.100	9.210	9.010	9.200	9.200	3,511,734
2026-10-19	9.010	9.180	8.950	9.050	9.050	3,895,221
2026-10-16	9.230	9.380	8.990	9.100	9.100	5,122,900
2026-10-15	9.160	9.320	9.120	9.180	9.180	4,024,064
2026-10-14	9.500	9.540	9.260	9.290	9.290	3,389,300
2026-10-13	9.450	9.490	9.270	9.430	9.430	4,577,037
2026-10-12	9.590	9.630	9.430	9.460	9.460	4,238,500
2026-10-09	9.370	9.590	9.270	9.580	9.580	5,634,317
2026-10-08	9.600	9.690	9.360	9.420	9.420	5,702,572
2026-09-30	9.340	9.550	9.310	9.530	9.530	6,200,339
2026-09-29	9.290	9.430	9.250	9.330	9.330	3,939,952
2026-09-28	9.400	9.420	9.240	9.300	9.300	4,195,645
2026-09-24	9.380	9.460	9.280	9.300	9.300	3,738,340
2026-09-23	9.410	9.530	9.370	9.400	9.400	4,624,400
2026-09-22	9.340	9.480	9.300	9.450	9.450	6,047,966
2026-09-21	9.130	9.390	9.100	9.370	9.370	7,706,760
2026-09-18	8.970	9.250	8.970	9.080	9.080	4,230,100
2026-09-17	8.980	9.000	8.880	8.960	8.960	2,717,637
2026-09-16	8.950	9.000	8.880	8.930	8.930	2,524,600
2026-09-15	9.080	9.170	8.960	8.960	8.960	2,953,800
2026-09-14	8.960	9.150	8.960	9.130	9.130	3,062,640
2026-09-11	9.110	9.190	8.880	8.970	8.970	5,392,200
2026-09-10	9.250	9.290	9.090	9.180	9.180	3,852,607
2026-09-09	9.400	9.400	9.250	9.290	9.290	3,417,700
2026-09-08	9.240	9.430	9.220	9.420	9.420	4,978,433
2026-09-07	9.200	9.290	9.200	9.280	9.280	2,536,156
2026-09-04	9.190	9.360	9.170	9.240	9.240	4,458,000
2026-09-03	9.250	9.290	9.110	9.160	9.160	3,843,122
2026-09-02	9.350	9.360	9.190	9.210	9.210	4,077,612
2026-09-01	9.270	9.380	9.220	9.350	9.350	4,976,835
2026-08-31	9.300	9.330	9.180	9.250	9.250	4,209,900
2026-08-28	9.330	9.370	9.230	9.330	9.330	3,933,450
2026-08-27	9.260	9.450	9.210	9.330	9.330	4,661,200
2026-08-26	9.340	9.550	9.300	9.360	9.360	6,628,900
2026-08-25	9.120	9.370	9.060	9.360	9.360	6,107,100
2026-08-24	9.320	9.400	9.100	9.140	9.140	7,686,200
2026-08-21	9.540	9.600	9.270	9.360	9.360	11,070,646
2026-08-20	9.420	9.820	9.420	9.640	9.640	18,300,000
2026-08-19	9.220	9.520	9.100	9.160	9.160	10,381,187
2026-08-18	9.450	9.560	9.280	9.290	9.290	10,224,799
2026-08-17	9.680	9.680	9.310	9.560	9.560	13,004,239
2026-08-14	9.450	10.100	9.360	9.680	9.680	20,760,576
2026-08-13	9.420	9.610	9.280	9.480	9.480	9,986,660
2026-08-12	9.440	9.500	9.360	9.470	9.470	6,171,194
2026-08-11	9.370	9.590	9.350	9.450	9.450	9,575,957
2026-08-10	9.400	9.490	9.300	9.420	9.420	8,392,396
2026-08-07	9.040	9.350	9.000	9.350	9.350	9,934,251
2026-08-06	9.110	9.150	8.970	9.060	9.060	5,614,362
2026-08-05	9.220	9.260	9.070	9.140	9.140	6,980,700
2026-08-04	9.270	9.340	9.170	9.230	9.230	7,379,203
2026-08-03	9.090	9.240	9.060	9.230	9.230	8,362,947
2026-07-31	8.990	9.120	8.950	9.090	9.090	10,083,348
2026-07-30	8.870	9.070	8.840	8.980	8.980	8,971,600
2026-07-29	8.860	8.980	8.830	8.920	8.920	6,792,500
2026-07-28	8.830	8.980	8.800	8.840	8.840	5,581,149
2026-07-27	8.500	8.860	8.490	8.850	8.850	8,032,780
2026-07-24	8.700	8.790	8.510	8.510	8.510	5,351,800

Page 1 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.