Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.940	10.220	9.610	10.190	10.190	4,280,860
2026-10-22	10.150	10.210	9.990	10.000	10.000	2,153,050
2026-10-21	10.250	10.260	10.080	10.110	10.110	1,569,342
2026-10-20	10.050	10.240	10.050	10.190	10.190	2,134,400
2026-10-19	10.050	10.180	9.920	10.110	10.110	2,398,292
2026-10-16	10.330	10.390	10.070	10.100	10.100	2,397,100
2026-10-15	10.230	10.320	10.120	10.170	10.170	2,713,345
2026-10-14	10.700	10.890	10.450	10.470	10.470	2,776,325
2026-10-13	10.800	10.890	10.540	10.830	10.830	2,110,820
2026-10-12	10.910	10.970	10.710	10.850	10.850	1,877,985
2026-10-09	10.920	10.960	10.650	10.930	10.930	2,916,655
2026-10-08	10.900	11.080	10.820	10.920	10.920	1,922,130
2026-09-30	11.100	11.120	10.870	10.920	10.920	1,780,047
2026-09-29	10.750	11.040	10.750	10.950	10.950	1,547,345
2026-09-28	11.410	11.410	10.820	10.900	10.900	2,937,707
2026-09-24	11.610	11.680	11.190	11.230	11.230	5,199,280
2026-09-23	11.230	12.100	11.210	11.640	11.640	8,200,851
2026-09-22	11.300	11.350	11.190	11.230	11.230	1,953,870
2026-09-21	11.090	11.340	11.080	11.250	11.250	2,165,019
2026-09-18	10.900	11.290	10.900	11.080	11.080	2,694,170
2026-09-17	10.820	10.940	10.700	10.910	10.910	1,838,465
2026-09-16	10.810	10.960	10.740	10.880	10.880	2,088,854
2026-09-15	11.000	11.020	10.810	10.810	10.810	2,906,500
2026-09-14	11.190	11.190	10.950	11.030	11.030	2,336,600
2026-09-11	11.240	11.320	10.890	11.050	11.050	3,303,459
2026-09-10	11.670	11.670	11.330	11.340	11.340	2,900,200
2026-09-09	11.820	11.820	11.580	11.630	11.630	1,543,057
2026-09-08	11.670	11.800	11.660	11.740	11.740	1,746,270
2026-09-07	11.630	11.730	11.540	11.670	11.670	1,500,785
2026-09-04	11.790	11.880	11.590	11.650	11.650	2,417,787
2026-09-03	12.120	12.120	11.730	11.750	11.750	2,330,300
2026-09-02	11.950	12.060	11.730	12.020	12.020	2,612,447
2026-09-01	11.850	12.150	11.780	11.970	11.970	4,464,450
2026-08-31	11.610	11.830	11.570	11.790	11.790	3,305,453
2026-08-28	11.530	11.760	11.500	11.680	11.680	4,242,234
2026-08-27	11.520	11.670	11.480	11.530	11.530	4,352,405
2026-08-26	11.610	12.080	11.000	11.550	11.550	11,016,648
2026-08-25	12.380	12.820	12.200	12.650	12.650	3,224,700
2026-08-24	12.650	12.730	12.250	12.370	12.370	2,575,716
2026-08-21	12.570	12.670	12.310	12.620	12.620	2,486,688
2026-08-20	12.500	12.640	12.440	12.590	12.590	2,269,708
2026-08-19	12.800	12.890	12.380	12.430	12.430	3,127,600
2026-08-18	13.060	13.080	12.840	12.900	12.900	2,455,662
2026-08-17	12.880	13.100	12.700	13.070	13.070	2,979,943
2026-08-14	12.850	13.000	12.780	12.870	12.870	2,445,685
2026-08-13	13.000	13.020	12.710	12.730	12.730	2,935,800
2026-08-12	13.000	13.060	12.910	13.030	13.030	1,915,357
2026-08-11	13.190	13.210	12.890	12.950	12.950	2,984,945
2026-08-10	13.100	13.280	12.810	13.210	13.210	3,328,400
2026-08-07	13.000	13.200	12.890	13.120	13.120	4,224,234
2026-08-06	12.960	13.100	12.810	13.010	13.010	5,086,385
2026-08-05	12.840	12.990	12.730	12.910	12.910	4,643,081
2026-08-04	12.930	12.930	12.770	12.840	12.840	3,001,260
2026-08-03	12.690	12.910	12.600	12.830	12.830	2,094,925
2026-07-31	12.400	12.800	12.400	12.680	12.680	2,493,199
2026-07-30	12.550	12.800	12.390	12.450	12.450	2,498,885
2026-07-29	12.600	12.760	12.470	12.720	12.720	2,742,985
2026-07-28	12.320	12.680	12.320	12.580	12.580	3,277,570
2026-07-27	12.300	12.390	12.200	12.390	12.390	3,203,630
2026-07-24	12.780	12.860	12.230	12.260	12.260	3,751,905

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0500 CNY
2025-05-29	0.0700 CNY
2024-05-29	0.1000 CNY
2023-06-02	0.1000 CNY
2022-04-22	0.2000 CNY
2021-04-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.