Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.300	32.220	29.010	30.500	15.416	26,512,096
2022-08-04	28.110	28.900	27.000	28.700	14.506	18,435,305
2022-08-03	27.860	29.160	27.200	27.560	13.930	25,003,972
2022-08-02	26.350	31.000	26.300	28.490	14.400	37,224,819
2022-08-01	24.960	28.250	24.000	27.010	13.652	44,356,378
2022-07-29	22.080	23.540	22.080	23.540	11.898	35,988,872
2022-07-28	18.980	19.660	18.810	19.620	9.917	6,375,427
2022-07-27	18.100	19.210	18.100	18.840	9.523	3,614,325
2022-07-26	18.100	18.240	17.890	18.190	9.194	1,150,402
2022-07-25	18.250	18.430	18.010	18.100	9.149	986,992
2022-07-22	18.360	18.580	18.060	18.250	9.225	1,453,042
2022-07-21	18.460	18.650	18.360	18.360	9.280	1,561,657
2022-07-20	18.800	18.800	18.350	18.510	9.356	1,821,495
2022-07-19	17.890	18.500	17.890	18.450	9.326	2,682,810
2022-07-18	17.860	18.120	17.680	18.060	9.128	2,769,682
2022-07-15	17.580	18.180	17.550	17.860	9.027	2,212,957
2022-07-14	17.780	17.900	17.540	17.690	8.941	1,637,805
2022-07-13	17.400	17.750	17.300	17.560	8.876	1,484,730
2022-07-12	17.940	18.040	17.390	17.440	8.815	3,012,067
2022-07-11	19.500	19.500	17.790	17.880	9.037	5,289,667
2022-07-08	18.430	18.640	18.250	18.550	9.376	2,313,967
2022-07-07	18.620	18.680	18.180	18.380	9.290	1,729,845
2022-07-06	18.850	19.110	18.280	18.580	9.391	2,989,155
2022-07-05	19.280	19.380	18.670	18.950	9.578	2,453,685
2022-07-04	19.040	19.350	18.750	19.250	9.730	1,809,990
2022-07-01	19.050	19.340	18.900	19.030	9.619	1,983,150
2022-06-30	19.280	19.540	18.920	19.050	9.629	3,257,085
2022-06-29	19.880	20.090	19.090	19.110	9.659	3,712,507
2022-06-28	19.150	20.300	19.120	19.950	10.084	5,264,526
2022-06-27	19.360	19.530	19.190	19.230	9.720	3,244,020
2022-06-24	19.110	19.620	18.920	19.390	9.801	6,195,052
2022-06-23	18.270	19.360	18.130	19.230	9.720	7,129,590
2022-06-22	18.550	18.720	18.180	18.260	9.230	2,167,912
2022-06-21	18.840	18.990	18.430	18.650	9.427	3,910,627
2022-06-20	18.200	19.270	18.120	18.920	9.563	6,992,700
2022-06-17	17.830	18.050	17.710	18.030	9.113	2,581,117
2022-06-16	17.870	18.110	17.820	17.950	9.073	2,199,795
2022-06-15	18.000	18.470	17.950	17.970	9.083	3,426,930
2022-06-14	18.280	18.280	17.720	18.170	9.184	3,512,242
2022-06-13	17.860	18.550	17.800	18.260	9.230	5,319,303
2022-06-10	18.100	18.430	17.900	18.230	9.214	6,070,558
2022-06-09	17.920	18.080	17.570	17.630	8.911	3,253,965
2022-06-08	18.030	18.140	17.510	17.950	9.073	3,882,742
2022-06-07	18.670	18.680	17.880	18.060	9.128	5,742,453
2022-06-06	18.070	18.830	18.060	18.680	9.442	6,563,891
2022-06-02	17.950	18.140	17.700	18.020	9.108	3,223,350
2022-06-01	18.000	18.390	17.700	18.070	9.134	5,164,965
2022-05-31	17.990	18.270	17.270	18.100	9.149	7,954,830
2022-05-30	19.000	19.080	17.880	18.170	9.184	10,816,747
2022-05-27	19.640	19.690	18.700	19.000	9.604	8,124,090
2022-05-26	20.440	20.670	19.000	19.640	9.927	11,987,722
2022-05-25	20.000	21.670	19.450	20.340	10.281	20,637,218
2022-05-24	17.990	21.800	17.920	20.760	10.493	27,506,971
2022-05-23	17.690	18.260	17.200	18.170	9.184	2,872,935
2022-05-20	17.450	18.040	17.270	17.720	8.957	2,731,755
2022-05-19	16.800	17.770	16.800	17.450	8.820	2,433,804
2022-05-18	17.210	17.540	16.990	17.000	8.593	2,095,372
2022-05-17	17.160	17.420	16.860	17.300	8.744	1,586,520
2022-05-16	17.730	17.990	17.230	17.260	8.724	1,984,869
2022-05-13	17.570	18.350	17.380	17.720	8.957	3,143,595

← NewerPage 18 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.