Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	33.880	34.390	33.200	33.280	16.822	1,798,777
2023-05-05	35.030	35.200	33.640	33.880	17.125	1,655,355
2023-05-04	34.060	35.350	34.030	35.030	17.706	1,643,070
2023-04-28	33.630	35.480	33.330	34.570	17.473	2,511,278
2023-04-27	33.550	34.200	33.300	33.970	17.170	2,472,502
2023-04-26	32.780	34.280	32.780	34.060	17.216	2,656,233
2023-04-25	33.320	34.850	32.140	33.000	16.680	4,115,085
2023-04-24	33.560	33.630	32.700	33.060	16.710	1,733,355
2023-04-21	34.210	34.390	33.300	33.490	16.928	2,374,905
2023-04-20	34.750	34.750	33.860	33.940	17.155	2,995,687
2023-04-19	35.500	35.650	34.650	34.900	17.640	2,174,055
2023-04-18	35.850	36.500	35.220	35.360	17.873	1,991,437
2023-04-17	35.830	35.930	35.230	35.890	18.141	1,520,415
2023-04-14	35.970	36.330	35.400	35.570	17.979	2,515,207
2023-04-13	36.500	36.840	35.600	35.950	18.171	1,580,808
2023-04-12	35.310	36.660	35.310	36.320	18.358	2,093,970
2023-04-11	36.150	36.390	35.210	35.500	17.944	2,990,481
2023-04-10	37.690	37.690	36.010	36.150	18.272	2,948,400
2023-04-07	38.510	38.510	37.200	37.280	18.843	3,389,295
2023-04-06	36.920	38.480	36.510	38.460	19.440	3,235,284
2023-04-04	38.000	38.170	36.580	36.910	18.656	4,480,612
2023-04-03	38.720	39.490	37.380	38.220	19.318	5,326,035
2023-03-31	36.330	42.630	36.010	39.180	19.804	6,890,334
2023-03-30	35.600	36.670	35.500	36.330	18.363	2,375,002
2023-03-29	36.440	36.530	35.490	35.600	17.994	2,307,727
2023-03-28	36.370	37.670	36.200	36.450	18.424	3,449,062
2023-03-27	36.200	36.600	35.380	36.300	18.348	2,848,560
2023-03-24	36.840	36.960	36.130	36.400	18.399	2,622,925
2023-03-23	37.400	37.600	36.520	36.800	18.601	5,241,678
2023-03-22	38.220	39.550	37.400	37.600	19.005	3,698,662
2023-03-21	38.460	38.600	36.960	38.220	19.318	2,492,275
2023-03-20	39.170	41.000	37.800	38.130	19.273	4,100,167
2023-03-17	39.380	39.710	38.180	39.140	19.783	2,380,365
2023-03-16	39.880	40.370	38.890	38.890	19.657	2,559,277
2023-03-15	39.420	41.020	39.390	40.080	20.258	1,992,510
2023-03-14	40.570	40.610	39.400	39.500	19.965	2,803,710
2023-03-13	40.000	41.200	39.220	40.960	20.703	3,857,880
2023-03-10	43.600	43.600	40.340	40.400	20.420	3,856,612
2023-03-09	42.200	43.370	41.520	42.780	21.623	2,903,218
2023-03-08	42.060	42.580	41.500	42.170	21.315	3,301,447
2023-03-07	43.850	44.470	42.010	42.300	21.381	4,634,923
2023-03-06	41.240	44.800	40.560	43.280	21.876	7,004,265
2023-03-03	42.000	42.480	41.100	41.230	20.840	3,778,612
2023-03-02	43.000	44.020	41.070	42.380	21.421	4,985,040
2023-03-01	41.300	42.620	40.670	41.630	21.042	3,282,854
2023-02-28	41.670	42.800	40.240	41.250	20.850	6,249,496
2023-02-27	41.460	43.400	39.220	42.850	21.659	10,586,403
2023-02-24	41.500	42.300	39.320	41.200	20.825	5,980,839
2023-02-23	38.110	40.750	38.110	39.920	20.178	6,266,910
2023-02-22	39.520	39.520	38.310	38.550	19.485	3,812,649
2023-02-21	38.160	40.380	37.890	39.650	20.041	5,991,142
2023-02-20	37.510	38.400	35.850	38.120	19.268	6,192,897
2023-02-17	38.370	39.470	37.660	37.990	19.202	7,903,545
2023-02-16	39.040	43.600	38.290	38.360	19.389	9,795,825
2023-02-15	39.500	40.850	38.500	39.300	19.864	5,988,061
2023-02-14	39.400	40.980	38.500	40.000	20.218	6,648,622
2023-02-13	38.200	39.440	37.680	39.070	19.748	4,685,655
2023-02-10	39.200	39.200	37.350	38.310	19.364	6,374,842
2023-02-09	37.800	39.960	37.200	39.120	19.773	10,890,945
2023-02-08	34.550	40.100	34.020	39.000	19.713	17,707,996

← NewerPage 15 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.