Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.810	22.570	19.570	22.200	16.880	8,253,202
2024-04-30	19.600	19.720	19.250	19.560	14.873	2,001,870
2024-04-29	19.360	19.800	19.090	19.500	14.827	2,962,895
2024-04-26	19.360	19.650	19.020	19.490	14.820	2,100,490
2024-04-25	19.050	19.760	18.870	19.370	14.728	2,769,422
2024-04-24	18.580	18.990	18.110	18.920	14.386	2,089,490
2024-04-23	18.600	18.700	17.850	18.350	13.953	2,129,675
2024-04-22	18.600	19.120	18.350	18.770	14.272	1,989,975
2024-04-19	18.400	18.900	18.090	18.720	14.234	1,467,505
2024-04-18	19.190	19.190	18.370	18.400	13.991	1,745,575
2024-04-17	18.800	19.050	18.300	18.880	14.356	1,883,290
2024-04-16	18.350	18.800	17.450	18.220	13.854	2,797,759
2024-04-15	18.740	19.500	18.400	18.660	14.189	2,385,955
2024-04-12	18.550	18.800	18.450	18.540	14.097	1,732,542
2024-04-11	19.770	19.770	18.520	18.590	14.135	1,995,515
2024-04-10	19.390	19.740	18.720	18.880	14.356	2,061,150
2024-04-09	19.500	19.510	18.820	19.300	14.675	1,628,705
2024-04-08	19.750	19.750	19.080	19.130	14.546	2,283,749
2024-04-03	19.530	19.990	19.140	19.900	15.131	2,669,919
2024-04-02	19.840	20.590	19.530	19.600	14.903	3,493,685
2024-04-01	18.870	21.120	18.560	19.960	15.177	5,091,184
2024-03-29	18.780	19.550	18.720	18.880	14.356	2,173,713
2024-03-28	18.240	18.810	17.950	18.790	14.287	3,329,843
2024-03-27	18.340	19.570	18.150	18.500	14.067	4,451,281
2024-03-26	17.550	18.390	17.530	18.340	13.945	3,349,788
2024-03-25	17.640	17.990	17.430	17.620	13.398	2,616,152
2024-03-22	18.150	18.290	17.490	17.690	13.451	3,303,413
2024-03-21	18.500	18.510	18.010	18.020	13.702	3,122,852
2024-03-20	18.280	18.750	18.000	18.500	14.067	3,994,549
2024-03-19	17.370	19.500	17.270	18.480	14.052	6,225,653
2024-03-18	17.020	17.510	17.020	17.410	13.238	4,064,019
2024-03-15	17.420	17.670	16.800	17.240	13.109	5,612,386
2024-03-14	15.740	18.800	15.350	17.700	13.459	8,172,405
2024-03-13	15.790	15.890	15.530	15.670	11.915	2,580,695
2024-03-12	15.310	15.800	15.310	15.760	11.984	2,330,230
2024-03-11	15.110	15.470	15.050	15.400	11.710	2,547,187
2024-03-08	14.800	15.650	14.720	15.270	11.611	3,939,131
2024-03-07	15.200	15.330	14.700	14.820	11.269	2,129,004
2024-03-06	14.960	15.210	14.680	15.010	11.413	1,920,425
2024-03-05	15.420	15.500	14.900	14.920	11.345	1,414,323
2024-03-04	15.660	15.760	15.150	15.400	11.710	1,685,314
2024-03-01	15.560	15.640	15.280	15.590	11.854	1,998,540
2024-02-29	14.390	15.490	14.390	15.380	11.695	4,190,871
2024-02-28	15.640	15.890	14.650	14.650	11.139	4,555,850
2024-02-27	15.460	15.640	15.100	15.640	11.892	3,928,585
2024-02-26	15.150	15.720	15.020	15.400	11.710	2,931,225
2024-02-23	15.080	15.580	14.930	15.420	11.725	1,930,745
2024-02-22	15.030	15.280	14.900	15.080	11.466	1,448,330
2024-02-21	14.500	15.340	14.390	15.100	11.482	3,419,768
2024-02-20	14.830	14.980	14.430	14.670	11.155	2,472,189
2024-02-19	14.860	15.360	14.640	14.830	11.276	2,682,494
2024-02-08	12.900	14.990	12.480	14.860	11.299	4,460,701
2024-02-07	13.000	13.530	12.810	12.970	9.862	3,813,646
2024-02-06	12.010	13.380	11.270	13.060	9.931	4,870,547
2024-02-05	12.420	12.770	11.640	12.250	9.315	4,046,196
2024-02-02	13.380	13.620	12.310	12.700	9.657	3,516,012
2024-02-01	13.770	13.770	13.130	13.380	10.174	2,622,880
2024-01-31	14.200	14.280	13.400	13.400	10.189	2,625,454
2024-01-30	14.860	14.880	14.200	14.200	10.797	1,510,832
2024-01-29	15.520	15.520	14.680	14.800	11.254	1,850,382

← NewerPage 11 of 21 · 1,212 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.