Miracll Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.640 | 14.640 | 14.100 | 14.390 | 14.292 | 864,265 |
| 2024-07-29 | 14.530 | 14.930 | 14.460 | 14.640 | 14.540 | 781,419 |
| 2024-07-26 | 14.390 | 14.540 | 14.270 | 14.500 | 14.401 | 444,224 |
| 2024-07-25 | 14.270 | 14.480 | 14.040 | 14.190 | 14.093 | 656,695 |
| 2024-07-24 | 14.450 | 14.790 | 14.230 | 14.270 | 14.173 | 978,414 |
| 2024-07-23 | 15.150 | 15.150 | 14.560 | 14.580 | 14.480 | 966,175 |
| 2024-07-22 | 14.850 | 15.180 | 14.740 | 15.140 | 15.037 | 1,326,260 |
| 2024-07-19 | 14.600 | 15.000 | 14.450 | 14.850 | 14.749 | 934,475 |
| 2024-07-18 | 14.460 | 14.740 | 14.270 | 14.620 | 14.520 | 847,455 |
| 2024-07-17 | 15.100 | 15.150 | 14.420 | 14.620 | 14.520 | 1,318,430 |
| 2024-07-16 | 14.580 | 15.140 | 14.490 | 14.750 | 14.649 | 1,131,035 |
| 2024-07-15 | 15.260 | 15.260 | 14.700 | 14.720 | 14.619 | 1,335,520 |
| 2024-07-12 | 15.250 | 15.590 | 15.130 | 15.280 | 15.176 | 1,343,465 |
| 2024-07-11 | 15.100 | 15.410 | 14.850 | 15.280 | 15.176 | 1,705,513 |
| 2024-07-10 | 14.830 | 15.140 | 14.590 | 14.850 | 14.749 | 1,233,773 |
| 2024-07-09 | 15.060 | 15.420 | 14.230 | 14.860 | 14.759 | 4,558,746 |
| 2024-07-08 | 16.300 | 16.410 | 15.100 | 15.160 | 15.056 | 3,139,470 |
| 2024-07-05 | 16.550 | 16.550 | 16.060 | 16.410 | 16.298 | 946,825 |
| 2024-07-04 | 16.570 | 16.780 | 16.240 | 16.330 | 16.218 | 1,082,352 |
| 2024-07-03 | 16.960 | 16.960 | 16.470 | 16.650 | 16.536 | 1,070,190 |
| 2024-07-02 | 16.620 | 17.100 | 16.620 | 16.940 | 16.824 | 1,405,310 |
| 2024-07-01 | 16.310 | 16.850 | 16.160 | 16.780 | 16.665 | 1,634,218 |
| 2024-06-28 | 16.310 | 16.760 | 16.260 | 16.440 | 16.328 | 1,051,007 |
| 2024-06-27 | 16.440 | 17.140 | 16.370 | 16.420 | 16.308 | 1,360,532 |
| 2024-06-26 | 16.190 | 16.700 | 16.180 | 16.600 | 16.487 | 1,251,264 |
| 2024-06-25 | 16.820 | 17.000 | 16.170 | 16.400 | 16.288 | 2,175,595 |
| 2024-06-24 | 17.370 | 17.370 | 16.740 | 16.820 | 16.705 | 2,039,842 |
| 2024-06-21 | 16.760 | 17.360 | 16.510 | 17.180 | 17.063 | 2,019,595 |
| 2024-06-20 | 17.130 | 17.540 | 16.770 | 16.770 | 16.655 | 2,564,525 |
| 2024-06-19 | 17.020 | 17.590 | 16.800 | 17.160 | 17.043 | 2,575,121 |
| 2024-06-18 | 17.080 | 17.150 | 16.700 | 16.940 | 16.824 | 2,559,750 |
| 2024-06-17 | 16.680 | 17.080 | 16.500 | 17.070 | 16.953 | 2,056,478 |
| 2024-06-14 | 16.300 | 16.980 | 16.000 | 16.690 | 16.576 | 2,843,070 |
| 2024-06-13 | 15.840 | 16.700 | 15.700 | 16.340 | 16.228 | 3,243,213 |
| 2024-06-12 | 15.980 | 16.000 | 15.630 | 15.800 | 15.692 | 1,858,162 |
| 2024-06-11 | 15.430 | 16.030 | 15.260 | 15.980 | 15.871 | 1,740,742 |
| 2024-06-07 | 15.700 | 15.880 | 15.420 | 15.640 | 15.533 | 1,651,654 |
| 2024-06-06 | 15.970 | 15.970 | 15.260 | 15.400 | 15.295 | 2,482,628 |
| 2024-06-05 | 15.310 | 16.190 | 15.280 | 15.790 | 15.682 | 3,702,763 |
| 2024-06-04 | 15.520 | 15.600 | 15.230 | 15.400 | 15.295 | 2,015,921 |
| 2024-06-03 | 16.000 | 16.020 | 15.300 | 15.520 | 15.414 | 2,665,020 |
| 2024-05-31 | 16.210 | 16.290 | 15.670 | 15.810 | 15.702 | 2,426,722 |
| 2024-05-30 | 16.060 | 16.610 | 16.060 | 16.150 | 16.040 | 1,859,257 |
| 2024-05-29 | 16.010 | 16.340 | 15.780 | 16.130 | 16.020 | 2,205,942 |
| 2024-05-28 | 21.680 | 21.700 | 21.100 | 21.200 | 16.120 | 2,417,382 |
| 2024-05-27 | 21.980 | 22.020 | 20.990 | 21.710 | 16.508 | 4,013,360 |
| 2024-05-24 | 23.230 | 23.800 | 21.800 | 22.010 | 16.736 | 4,481,067 |
| 2024-05-23 | 23.670 | 23.670 | 22.890 | 23.250 | 17.679 | 4,025,255 |
| 2024-05-22 | 22.080 | 24.230 | 21.880 | 23.670 | 17.998 | 7,021,625 |
| 2024-05-21 | 21.600 | 22.190 | 21.310 | 22.070 | 16.781 | 2,778,726 |
| 2024-05-20 | 21.910 | 22.590 | 21.470 | 21.620 | 16.439 | 3,156,887 |
| 2024-05-17 | 21.910 | 22.190 | 21.510 | 21.900 | 16.652 | 3,606,291 |
| 2024-05-16 | 22.300 | 22.700 | 22.080 | 22.210 | 16.888 | 2,352,187 |
| 2024-05-15 | 22.150 | 22.400 | 21.560 | 22.230 | 16.903 | 2,770,513 |
| 2024-05-14 | 22.430 | 23.490 | 22.090 | 22.150 | 16.842 | 3,743,447 |
| 2024-05-13 | 23.270 | 23.280 | 22.120 | 22.300 | 16.956 | 3,575,780 |
| 2024-05-10 | 23.170 | 23.280 | 22.840 | 23.270 | 17.694 | 3,957,885 |
| 2024-05-09 | 22.440 | 23.800 | 22.400 | 23.120 | 17.580 | 6,711,965 |
| 2024-05-08 | 22.300 | 22.800 | 22.020 | 22.250 | 16.918 | 3,664,440 |
| 2024-05-07 | 22.780 | 22.800 | 21.880 | 22.550 | 17.146 | 6,528,394 |
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.