Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35.750	36.720	34.040	34.420	17.398	10,221,523
2023-02-06	37.300	37.300	34.300	35.750	18.070	14,119,589
2023-02-03	30.310	36.190	29.660	36.190	18.292	16,969,196
2023-02-02	30.310	30.430	29.830	30.160	15.244	4,350,489
2023-02-01	29.700	30.720	29.500	30.390	15.361	6,489,855
2023-01-31	28.820	30.580	28.730	29.850	15.088	8,100,397
2023-01-30	29.100	30.250	28.510	29.020	14.668	4,909,711
2023-01-20	27.460	28.740	27.460	28.380	14.345	4,629,787
2023-01-19	27.810	28.110	27.250	27.500	13.900	3,122,476
2023-01-18	27.560	28.280	27.270	28.000	14.153	3,131,017
2023-01-17	27.480	28.480	27.400	27.550	13.925	4,332,705
2023-01-16	28.230	28.700	27.000	27.600	13.950	7,554,007
2023-01-13	27.960	29.120	27.560	28.500	14.405	6,371,061
2023-01-12	27.260	27.850	27.080	27.720	14.011	2,757,690
2023-01-11	27.450	28.100	27.280	27.280	13.789	3,012,945
2023-01-10	27.200	28.200	27.070	27.510	13.905	4,421,110
2023-01-09	27.150	28.050	27.110	27.300	13.799	3,678,090
2023-01-06	27.800	28.660	27.050	27.180	13.738	4,401,930
2023-01-05	27.340	27.700	26.940	27.380	13.839	2,687,782
2023-01-04	27.540	27.540	26.640	27.360	13.829	3,868,800
2023-01-03	26.440	27.810	26.100	27.550	13.925	5,543,746
2022-12-30	26.390	26.650	25.970	26.440	13.364	4,226,012
2022-12-29	26.090	27.010	26.000	26.330	13.309	4,430,400
2022-12-28	26.300	26.830	26.030	26.090	13.187	4,484,610
2022-12-27	26.820	28.080	26.260	26.840	13.566	6,858,345
2022-12-26	25.770	27.650	25.680	26.510	13.400	6,602,846
2022-12-23	26.310	26.460	25.130	25.400	12.838	4,841,752
2022-12-22	27.120	27.300	26.110	26.310	13.298	3,956,111
2022-12-21	27.790	27.960	26.850	27.100	13.698	4,317,397
2022-12-20	27.660	28.530	27.600	27.790	14.047	5,222,977
2022-12-19	28.660	29.080	27.810	27.890	14.097	6,625,263
2022-12-16	29.150	30.100	28.600	29.280	14.800	8,143,020
2022-12-15	30.730	30.900	29.220	29.350	14.835	10,281,536
2022-12-14	30.420	32.090	29.790	31.200	15.770	12,141,774
2022-12-13	29.200	31.500	28.920	30.710	15.522	14,959,423
2022-12-12	29.500	30.000	28.610	28.950	14.633	9,024,375
2022-12-09	28.600	29.900	27.530	29.550	14.936	13,321,230
2022-12-08	28.590	28.960	28.060	28.520	14.415	8,798,985
2022-12-07	29.650	30.040	28.380	28.980	14.648	16,877,464
2022-12-06	28.380	30.880	28.280	28.610	14.461	31,206,817
2022-12-05	23.610	28.340	23.610	28.340	14.325	22,063,470
2022-12-02	23.330	24.200	23.220	23.620	11.939	8,105,272
2022-12-01	22.400	23.900	22.260	23.320	11.787	9,552,036
2022-11-30	22.390	22.450	21.810	22.180	11.211	3,188,737
2022-11-29	22.000	22.500	21.790	22.250	11.246	3,676,849
2022-11-28	22.120	22.420	21.750	22.200	11.221	4,005,495
2022-11-25	23.000	23.380	22.110	22.540	11.393	5,024,175
2022-11-24	22.200	23.480	22.140	23.190	11.721	6,947,850
2022-11-23	22.340	22.850	21.780	22.220	11.231	4,293,315
2022-11-22	22.930	23.290	22.500	22.850	11.550	3,651,960
2022-11-21	22.800	23.150	22.360	23.120	11.686	4,843,495
2022-11-18	23.300	23.550	22.900	22.920	11.585	3,786,022
2022-11-17	23.700	23.700	22.910	23.470	11.863	4,508,205
2022-11-16	24.390	24.390	23.700	23.750	12.005	3,951,772
2022-11-15	23.370	24.400	23.350	24.260	12.262	5,371,177
2022-11-14	23.300	23.730	23.080	23.550	11.903	4,272,157
2022-11-11	24.600	24.800	23.250	23.290	11.772	7,500,286
2022-11-10	24.570	24.700	23.740	24.110	12.186	5,530,005
2022-11-09	24.670	24.950	23.880	24.540	12.404	5,265,996
2022-11-08	24.640	24.760	24.110	24.390	12.328	3,491,972

← NewerPage 16 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.