Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.190	21.290	20.910	21.160	16.090	1,020,662
2023-08-01	21.600	21.690	20.710	21.180	16.105	2,809,690
2023-07-31	21.400	21.720	21.240	21.580	16.409	1,347,905
2023-07-28	21.350	21.590	21.220	21.370	16.249	1,668,517
2023-07-27	21.760	21.800	21.290	21.330	16.219	1,460,420
2023-07-26	21.840	21.860	21.470	21.600	16.424	1,578,492
2023-07-25	22.600	22.600	21.560	21.620	16.439	2,486,575
2023-07-24	22.260	22.650	21.810	21.890	16.645	1,753,960
2023-07-21	22.320	22.800	22.140	22.250	16.918	1,653,015
2023-07-20	22.900	22.970	22.090	22.250	16.918	2,703,122
2023-07-19	22.400	23.060	22.240	22.900	17.413	3,606,785
2023-07-18	22.190	22.510	21.990	22.460	17.078	2,323,230
2023-07-17	22.660	22.900	22.150	22.450	17.070	3,057,697
2023-07-14	21.670	23.130	21.390	22.670	17.238	5,780,515
2023-07-13	21.150	21.740	21.150	21.560	16.394	2,182,895
2023-07-12	21.150	21.370	20.940	21.260	16.166	2,187,928
2023-07-11	20.740	21.340	20.710	21.170	16.097	2,615,210
2023-07-10	20.790	21.630	20.660	20.750	15.778	2,636,432
2023-07-07	20.540	21.090	20.510	20.810	15.823	1,948,407
2023-07-06	20.820	20.990	20.480	20.730	15.763	1,313,650
2023-07-05	20.630	21.170	20.500	20.770	15.793	2,044,867
2023-07-04	21.080	21.080	20.530	20.750	15.778	1,796,632
2023-07-03	20.980	21.160	20.550	20.610	15.671	1,971,970
2023-06-30	20.750	20.890	20.280	20.750	15.778	2,333,077
2023-06-29	20.330	20.910	20.250	20.610	15.671	1,766,830
2023-06-28	20.580	20.800	19.940	20.350	15.474	1,710,865
2023-06-27	19.650	20.600	19.550	20.520	15.603	3,161,210
2023-06-26	19.450	19.950	19.160	19.650	14.941	1,961,472
2023-06-21	20.180	20.430	19.690	19.760	15.025	2,197,390
2023-06-20	20.480	20.540	19.930	20.100	15.284	2,709,590
2023-06-19	20.420	21.090	20.420	20.540	15.618	3,752,855
2023-06-16	20.650	20.960	20.080	20.420	15.527	2,875,210
2023-06-15	20.090	20.970	19.900	20.680	15.725	4,110,091
2023-06-14	20.760	20.790	19.980	20.090	15.276	3,172,317
2023-06-13	21.080	21.240	20.400	20.520	15.603	2,286,536
2023-06-12	20.690	21.180	20.500	21.080	16.029	2,241,434
2023-06-09	22.170	22.360	19.560	20.700	15.740	6,753,754
2023-06-08	22.260	22.700	21.990	22.220	16.896	1,560,195
2023-06-07	22.800	22.800	22.290	22.400	17.032	1,678,495
2023-06-06	23.290	23.470	22.630	22.730	17.283	1,668,647
2023-06-05	23.540	23.550	22.700	23.190	17.633	1,602,412
2023-06-02	23.300	23.580	22.800	23.390	17.785	1,345,857
2023-06-01	35.330	35.350	34.540	34.630	17.504	1,352,325
2023-05-31	35.150	35.490	34.120	34.900	17.640	2,333,108
2023-05-30	34.710	35.210	34.400	34.760	17.569	1,408,841
2023-05-29	35.190	35.580	34.600	34.820	17.600	1,646,775
2023-05-26	36.000	36.380	35.000	35.170	17.777	2,692,365
2023-05-25	35.700	35.860	34.760	35.200	17.792	1,431,105
2023-05-24	35.350	35.930	35.200	35.480	17.933	1,772,602
2023-05-23	36.300	36.570	35.590	35.640	18.014	1,764,067
2023-05-22	34.850	36.620	34.620	36.300	18.348	4,005,105
2023-05-19	34.850	35.800	34.000	35.170	17.777	2,619,394
2023-05-18	34.170	35.140	34.110	34.480	17.428	2,447,737
2023-05-17	34.630	34.640	33.320	34.170	17.271	2,873,617
2023-05-16	33.270	35.080	32.710	34.320	17.347	4,009,590
2023-05-15	32.950	33.470	32.070	33.280	16.822	1,687,822
2023-05-12	32.510	33.100	32.240	32.330	16.341	1,538,355
2023-05-11	33.370	33.610	32.330	32.510	16.432	1,420,965
2023-05-10	32.700	33.430	32.250	33.360	16.862	1,977,272
2023-05-09	33.280	33.470	32.660	32.780	16.569	1,737,483

← NewerPage 14 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.