Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.560	25.160	24.420	24.640	12.454	4,425,382
2022-11-04	24.000	25.150	24.000	24.800	12.535	6,301,682
2022-11-03	23.970	24.490	23.760	24.000	12.131	5,733,000
2022-11-02	23.350	24.430	22.840	24.100	12.181	8,016,436
2022-11-01	22.190	23.090	22.150	22.950	11.600	6,915,809
2022-10-31	22.000	22.790	21.640	22.100	11.170	5,822,200
2022-10-28	22.270	22.590	21.450	21.740	10.989	6,864,799
2022-10-27	22.250	23.220	22.030	22.230	11.236	11,476,670
2022-10-26	21.730	22.420	21.500	21.860	11.049	14,024,756
2022-10-25	25.000	25.000	20.380	22.000	11.120	22,437,080
2022-10-24	24.210	25.390	23.820	25.130	12.702	9,896,335
2022-10-21	24.000	24.300	23.500	23.970	12.116	3,005,730
2022-10-20	23.990	24.360	23.510	23.920	12.090	2,422,875
2022-10-19	24.170	24.560	23.910	24.040	12.151	2,670,367
2022-10-18	24.510	24.850	23.960	24.300	12.282	3,065,444
2022-10-17	23.960	24.930	23.710	24.500	12.384	4,923,451
2022-10-14	23.520	24.150	23.400	23.950	12.106	3,686,280
2022-10-13	22.730	23.790	22.730	23.440	11.848	4,029,382
2022-10-12	22.500	22.910	21.520	22.860	11.555	3,889,302
2022-10-11	22.400	22.400	21.600	22.130	11.186	2,805,562
2022-10-10	22.240	23.150	21.950	22.090	11.165	3,639,772
2022-09-30	23.000	23.590	22.520	22.750	11.499	3,557,872
2022-09-29	23.240	23.540	22.860	23.000	11.625	3,372,817
2022-09-28	23.630	24.400	22.950	22.980	11.615	3,769,143
2022-09-27	23.300	24.370	23.300	23.720	11.989	3,836,796
2022-09-26	23.490	24.200	23.420	23.430	11.843	2,679,885
2022-09-23	24.640	25.390	23.450	23.750	12.005	4,155,048
2022-09-22	24.220	24.990	23.940	24.640	12.454	3,050,287
2022-09-21	24.470	25.180	24.210	24.580	12.424	2,619,435
2022-09-20	24.580	25.180	24.260	24.750	12.510	3,037,417
2022-09-19	24.300	24.750	23.810	24.140	12.202	3,013,627
2022-09-16	24.330	24.750	24.090	24.310	12.288	3,711,825
2022-09-15	25.870	26.000	24.110	24.300	12.282	6,010,192
2022-09-14	25.900	25.900	25.230	25.870	13.076	2,861,917
2022-09-13	25.700	26.290	25.700	25.990	13.137	2,783,820
2022-09-09	26.490	26.520	25.380	25.860	13.071	4,770,285
2022-09-08	26.480	26.840	25.700	26.180	13.233	6,560,580
2022-09-07	27.390	27.750	26.380	26.490	13.389	8,384,582
2022-09-06	26.990	27.280	26.300	27.100	13.698	4,672,660
2022-09-05	28.300	28.310	26.500	26.710	13.501	4,431,570
2022-09-02	26.940	27.790	26.360	27.300	13.799	3,274,147
2022-09-01	26.970	27.660	26.410	26.950	13.622	3,919,207
2022-08-31	28.670	28.700	26.670	26.710	13.501	7,979,456
2022-08-30	29.080	29.290	28.000	28.670	14.491	5,110,450
2022-08-29	28.430	30.780	28.070	28.620	14.466	7,626,742
2022-08-26	28.850	29.670	28.100	28.430	14.370	4,782,363
2022-08-25	29.580	29.580	27.800	28.550	14.431	6,414,606
2022-08-24	30.600	30.600	28.400	29.000	14.658	9,537,122
2022-08-23	30.020	30.740	29.500	30.360	15.346	6,155,504
2022-08-22	29.820	30.400	28.700	29.870	15.098	9,811,387
2022-08-19	33.000	33.290	29.200	29.750	15.037	17,513,223
2022-08-18	32.010	33.360	31.600	33.000	16.680	11,315,383
2022-08-17	31.570	34.190	30.550	32.350	16.351	19,643,715
2022-08-16	31.000	31.790	29.510	31.560	15.952	10,546,770
2022-08-15	30.190	31.300	29.670	31.150	15.745	10,526,901
2022-08-12	31.080	31.530	29.890	30.060	15.194	14,114,587
2022-08-11	32.000	32.380	30.730	30.880	15.608	14,803,620
2022-08-10	31.630	33.790	31.110	32.560	16.458	17,499,397
2022-08-09	31.010	33.000	30.600	31.100	15.720	18,100,876
2022-08-08	28.670	31.240	28.670	31.000	15.669	18,436,175

← NewerPage 17 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.