Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.570	15.750	15.220	15.350	11.672	2,349,620
2024-01-25	15.360	15.660	15.000	15.480	11.771	3,031,080
2024-01-24	15.540	15.610	14.600	15.380	11.695	2,897,927
2024-01-23	15.080	15.350	14.880	15.320	11.649	2,248,512
2024-01-22	16.250	16.280	15.050	15.140	11.512	3,426,670
2024-01-19	16.710	17.010	16.200	16.250	12.356	2,769,980
2024-01-18	17.180	17.180	16.400	16.840	12.805	1,663,122
2024-01-17	17.670	17.670	17.010	17.020	12.942	979,810
2024-01-16	17.740	17.770	17.300	17.570	13.360	950,950
2024-01-15	18.000	18.000	17.510	17.580	13.367	751,790
2024-01-12	17.730	17.960	17.680	17.760	13.504	1,223,527
2024-01-11	17.700	18.010	17.520	17.730	13.481	1,520,707
2024-01-10	17.850	18.040	17.500	17.640	13.413	1,274,715
2024-01-09	18.160	18.350	17.710	17.880	13.595	1,806,750
2024-01-08	18.070	18.580	17.710	17.750	13.497	2,830,557
2024-01-05	18.780	18.870	17.890	18.060	13.732	2,722,905
2024-01-04	18.960	19.010	18.470	18.620	14.158	1,329,185
2024-01-03	19.360	19.360	18.820	18.960	14.417	1,106,495
2024-01-02	19.370	19.610	19.080	19.190	14.592	1,160,770
2023-12-29	18.980	19.150	18.790	19.130	14.546	1,213,485
2023-12-28	18.940	19.220	18.760	19.070	14.500	1,463,595
2023-12-27	18.530	19.000	18.530	18.890	14.364	867,652
2023-12-26	18.860	19.020	18.580	18.660	14.189	651,430
2023-12-25	18.660	18.950	18.500	18.800	14.295	812,760
2023-12-22	18.800	18.890	18.510	18.700	14.219	1,121,435
2023-12-21	19.060	19.290	18.360	18.660	14.189	2,538,445
2023-12-20	19.700	19.740	19.030	19.070	14.500	1,132,560
2023-12-19	19.290	19.630	19.190	19.580	14.888	1,473,225
2023-12-18	19.970	19.970	19.190	19.400	14.751	1,359,832
2023-12-15	20.320	20.350	19.630	19.760	15.025	1,341,275
2023-12-14	20.300	20.750	20.170	20.240	15.390	770,575
2023-12-13	20.200	20.800	20.050	20.380	15.496	1,469,812
2023-12-12	20.170	20.280	19.880	20.220	15.375	1,185,535
2023-12-11	19.740	20.070	19.520	20.070	15.261	1,090,537
2023-12-08	19.940	20.140	19.660	19.750	15.017	1,404,715
2023-12-07	20.010	20.190	19.810	20.140	15.314	1,364,805
2023-12-06	20.300	20.430	19.960	20.090	15.276	1,456,000
2023-12-05	20.480	20.480	20.000	20.020	15.223	1,500,232
2023-12-04	20.790	20.980	20.200	20.440	15.542	1,634,750
2023-12-01	21.160	21.250	20.160	20.590	15.656	3,048,565
2023-11-30	21.540	21.580	21.110	21.300	16.196	1,542,092
2023-11-29	21.420	21.720	21.420	21.580	16.409	919,425
2023-11-28	21.420	21.600	21.180	21.550	16.386	1,010,815
2023-11-27	21.140	21.500	20.870	21.320	16.211	1,406,860
2023-11-24	21.290	21.300	20.950	21.080	16.029	1,117,415
2023-11-23	21.200	21.600	21.110	21.380	16.257	1,086,377
2023-11-22	21.320	21.550	21.010	21.030	15.991	1,231,945
2023-11-21	21.630	21.910	21.260	21.430	16.295	1,971,612
2023-11-20	21.280	21.680	21.100	21.590	16.417	1,560,195
2023-11-17	20.800	21.340	20.620	21.280	16.181	1,527,077
2023-11-16	21.250	21.490	20.640	20.800	15.816	1,713,790
2023-11-15	21.130	21.490	20.800	21.250	16.158	1,728,165
2023-11-14	20.590	21.310	20.440	20.970	15.945	2,133,560
2023-11-13	20.600	20.600	20.260	20.550	15.626	1,067,560
2023-11-10	20.400	20.570	20.200	20.390	15.504	1,362,107
2023-11-09	20.690	20.690	20.240	20.480	15.572	1,779,277
2023-11-08	21.020	21.030	20.460	20.650	15.702	1,561,560
2023-11-07	20.920	21.120	20.680	20.990	15.960	1,148,680
2023-11-06	20.450	21.200	20.450	21.120	16.059	1,859,780
2023-11-03	20.390	21.000	20.390	20.450	15.550	1,783,990

← NewerPage 12 of 21 · 1,220 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.