Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.270	17.640	17.000	17.290	8.739	2,202,525
2022-05-11	17.500	17.780	17.320	17.470	8.830	2,379,097
2022-05-10	16.960	17.630	16.780	17.470	8.830	2,209,155
2022-05-09	16.950	17.330	16.780	17.210	8.699	1,881,555
2022-05-06	16.780	17.250	16.500	17.040	8.613	2,153,970
2022-05-05	16.280	17.490	16.060	17.040	8.613	3,094,162
2022-04-29	15.890	16.770	15.830	16.430	8.305	2,648,490
2022-04-28	16.010	16.490	15.470	15.660	7.915	2,493,270
2022-04-27	15.440	16.130	14.990	16.010	8.092	3,438,727
2022-04-26	16.740	17.090	15.480	15.510	7.840	4,074,622
2022-04-25	17.140	17.880	16.700	17.080	8.633	3,648,352
2022-04-22	19.710	19.990	17.900	18.010	9.103	3,559,920
2022-04-21	30.740	30.840	29.400	29.600	9.907	3,463,785
2022-04-20	30.970	31.890	30.660	30.890	10.339	5,161,162
2022-04-19	30.850	31.220	30.590	30.970	10.365	3,850,464
2022-04-18	29.980	31.300	29.630	31.160	10.429	4,645,192
2022-04-15	29.150	31.080	28.650	30.330	10.151	5,531,467
2022-04-14	28.660	29.450	28.360	28.490	9.535	2,417,512
2022-04-13	30.210	30.210	28.860	28.860	9.659	2,646,247
2022-04-12	29.800	30.300	29.540	30.200	10.108	2,639,525
2022-04-11	31.000	31.430	29.680	29.970	10.031	4,270,505
2022-04-08	30.100	31.930	29.660	31.110	10.412	7,552,350
2022-04-07	30.100	30.690	29.420	30.350	10.158	3,963,082
2022-04-06	30.300	30.490	29.700	29.950	10.024	3,223,935
2022-04-01	30.090	30.770	29.920	30.240	10.121	3,858,075
2022-03-31	31.100	31.800	30.180	30.500	10.208	9,309,982
2022-03-30	28.500	32.980	27.600	31.490	10.539	11,951,550
2022-03-29	27.260	30.740	27.210	28.910	9.676	8,113,365
2022-03-28	27.500	27.730	26.650	27.200	9.104	1,497,015
2022-03-25	27.700	28.120	27.540	27.560	9.224	1,285,578
2022-03-24	28.200	28.200	27.600	27.730	9.281	1,697,962
2022-03-23	28.280	28.650	28.150	28.220	9.445	1,584,220
2022-03-22	28.700	28.750	28.170	28.510	9.542	1,591,492
2022-03-21	28.000	28.640	27.830	28.550	9.555	1,992,556
2022-03-18	28.000	28.300	27.730	28.130	9.415	1,832,512
2022-03-17	27.930	28.680	27.700	28.050	9.388	3,486,600
2022-03-16	27.690	28.100	25.550	27.930	9.348	5,687,077
2022-03-15	30.630	30.900	27.340	27.510	9.207	7,927,920
2022-03-14	31.000	31.080	30.220	30.600	10.242	3,240,315
2022-03-11	29.650	30.800	29.410	30.690	10.272	3,378,082
2022-03-10	29.330	30.460	29.330	30.000	10.041	2,859,187
2022-03-09	29.700	30.140	27.870	28.800	9.639	3,105,765
2022-03-08	29.850	30.260	29.530	29.700	9.940	2,368,372
2022-03-07	30.580	30.580	29.800	29.950	10.024	1,910,610
2022-03-04	30.230	30.900	29.960	30.580	10.235	2,289,105
2022-03-03	29.970	31.370	29.830	30.600	10.242	3,866,265
2022-03-02	30.340	30.340	29.910	30.000	10.041	1,817,887
2022-03-01	30.160	30.500	29.900	30.420	10.181	1,920,262
2022-02-28	30.410	30.460	29.590	30.090	10.071	1,870,245
2022-02-25	30.500	31.160	30.310	30.420	10.181	1,828,125
2022-02-24	31.750	31.750	29.580	30.300	10.141	4,211,122
2022-02-23	30.300	31.470	30.100	31.350	10.493	3,428,538
2022-02-22	30.400	30.850	29.850	30.390	10.171	1,714,635
2022-02-21	30.330	30.760	30.300	30.550	10.225	1,361,295
2022-02-18	30.400	30.730	30.160	30.730	10.285	1,748,565
2022-02-17	30.860	31.170	30.400	30.700	10.275	2,073,825
2022-02-16	30.100	30.880	30.100	30.860	10.329	2,129,107
2022-02-15	29.680	30.350	29.680	30.140	10.088	908,212
2022-02-14	29.580	30.300	29.280	30.030	10.051	1,263,453
2022-02-11	30.300	30.420	29.690	29.800	9.974	1,778,692

← NewerPage 19 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.