Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.110	21.110	20.370	20.400	15.512	1,401,400
2023-11-01	20.910	21.170	20.680	21.030	15.991	1,191,677
2023-10-31	21.060	21.220	20.670	20.760	15.785	1,102,335
2023-10-30	20.780	21.060	20.560	20.910	15.899	1,572,954
2023-10-27	20.460	20.990	20.260	20.780	15.801	1,232,205
2023-10-26	20.070	20.530	19.810	20.480	15.572	1,260,675
2023-10-25	20.370	20.560	20.070	20.100	15.284	1,906,970
2023-10-24	20.070	20.700	19.890	20.180	15.344	2,182,927
2023-10-23	20.610	20.610	19.950	20.070	15.261	1,838,232
2023-10-20	20.920	21.030	20.520	20.580	15.649	867,945
2023-10-19	20.800	21.160	20.650	20.760	15.785	948,057
2023-10-18	21.190	21.270	20.840	20.840	15.846	1,028,267
2023-10-17	21.210	21.340	20.880	21.180	16.105	1,562,112
2023-10-16	21.520	21.520	21.000	21.160	16.090	2,309,515
2023-10-13	21.760	21.900	21.150	21.510	16.356	2,980,152
2023-10-12	22.020	22.120	21.620	21.850	16.614	1,443,024
2023-10-11	22.070	22.190	21.840	21.970	16.705	934,635
2023-10-10	22.050	22.290	21.820	22.070	16.781	1,414,432
2023-10-09	22.340	22.410	21.930	22.010	16.736	1,561,388
2023-09-28	21.940	22.640	21.940	22.390	17.025	1,839,662
2023-09-27	22.010	22.340	22.000	22.010	16.736	987,870
2023-09-26	22.190	22.480	21.940	22.040	16.759	1,362,432
2023-09-25	22.130	22.400	21.810	22.300	16.956	1,722,272
2023-09-22	22.000	22.170	21.610	22.140	16.835	1,792,700
2023-09-21	21.900	22.450	21.580	21.900	16.652	2,366,357
2023-09-20	22.060	22.450	21.660	21.820	16.591	753,155
2023-09-19	22.740	22.740	21.860	22.020	16.743	1,522,430
2023-09-18	22.410	22.750	22.280	22.410	17.040	1,537,705
2023-09-15	22.350	22.630	21.600	22.430	17.055	2,156,635
2023-09-14	22.390	22.570	22.060	22.350	16.994	1,394,965
2023-09-13	22.650	22.930	22.220	22.410	17.040	1,822,925
2023-09-12	23.180	23.550	22.730	22.950	17.451	2,796,755
2023-09-11	23.320	23.700	22.520	23.120	17.580	2,725,905
2023-09-08	22.350	22.950	22.020	22.870	17.390	2,328,755
2023-09-07	22.800	22.800	22.200	22.340	16.987	1,820,812
2023-09-06	22.500	22.620	22.030	22.550	17.146	1,651,305
2023-09-05	22.400	22.550	22.020	22.410	17.040	2,133,430
2023-09-04	21.530	22.600	21.510	22.430	17.055	3,647,897
2023-09-01	21.500	21.510	20.990	21.490	16.340	1,873,722
2023-08-31	21.400	21.400	20.970	21.150	16.082	1,848,145
2023-08-30	21.390	21.790	21.200	21.390	16.264	2,997,800
2023-08-29	20.100	21.400	20.020	21.200	16.120	5,040,972
2023-08-28	20.800	20.970	19.490	19.710	14.987	2,481,960
2023-08-25	20.440	20.440	19.480	19.720	14.995	1,852,630
2023-08-24	19.820	20.730	19.590	20.410	15.519	1,691,982
2023-08-23	20.200	20.200	19.650	19.820	15.071	1,392,267
2023-08-22	20.230	20.850	19.780	20.100	15.284	1,867,840
2023-08-21	20.110	20.970	20.110	20.220	15.375	1,509,218
2023-08-18	20.410	20.820	20.330	20.330	15.458	1,798,093
2023-08-17	20.320	20.450	19.850	20.420	15.527	1,550,997
2023-08-16	20.530	20.600	20.090	20.130	15.306	1,458,112
2023-08-15	20.540	20.910	20.260	20.520	15.603	1,078,415
2023-08-14	21.130	21.130	20.400	20.730	15.763	1,591,280
2023-08-11	21.300	21.560	20.890	21.050	16.006	2,666,690
2023-08-10	20.670	21.080	20.670	20.980	15.953	1,257,620
2023-08-09	20.530	20.970	20.530	20.750	15.778	1,623,027
2023-08-08	21.190	21.200	20.740	20.920	15.907	1,362,595
2023-08-07	21.230	21.600	20.920	21.100	16.044	1,734,603
2023-08-04	21.230	21.870	20.980	21.180	16.105	2,099,528
2023-08-03	21.170	21.170	20.870	20.920	15.907	1,020,630

← NewerPage 13 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.