Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.000	12.970	12.000	12.910	12.910	6,229,507
2026-07-22	12.010	12.250	11.920	12.020	12.020	3,059,378
2026-07-21	11.810	12.110	11.410	12.100	12.100	4,061,741
2026-07-20	12.280	12.430	11.700	11.920	11.920	4,423,080
2026-07-17	12.460	12.680	12.090	12.130	12.130	3,340,900
2026-07-16	12.600	12.890	12.470	12.520	12.520	2,990,913
2026-07-15	12.540	12.730	12.430	12.600	12.600	2,969,510
2026-07-14	12.050	12.510	12.020	12.480	12.480	4,877,555
2026-07-13	12.710	12.840	12.010	12.060	12.060	4,734,360
2026-07-10	12.940	13.140	12.850	12.850	12.850	4,927,769
2026-07-09	13.150	13.300	12.700	13.050	13.050	4,320,900
2026-07-08	13.680	13.820	13.090	13.180	13.180	5,101,869
2026-07-07	13.680	14.170	13.600	13.670	13.670	4,686,672
2026-07-06	14.120	14.130	13.610	13.680	13.680	4,292,925
2026-07-03	14.230	14.400	13.980	14.030	14.030	4,680,850
2026-07-02	14.040	14.820	13.960	14.230	14.230	5,558,636
2026-07-01	13.980	14.500	13.900	14.180	14.180	4,706,640
2026-06-30	13.580	14.030	13.440	13.950	13.950	4,090,576
2026-06-29	14.140	14.280	13.600	13.700	13.700	5,811,715
2026-06-26	14.030	14.700	13.990	14.170	14.170	6,192,245
2026-06-25	15.100	15.150	14.010	14.200	14.200	8,488,867
2026-06-24	14.850	15.120	14.580	14.900	14.900	5,706,195
2026-06-23	14.900	15.080	14.610	14.750	14.750	4,796,249
2026-06-22	14.800	14.950	14.120	14.930	14.930	7,414,236
2026-06-18	14.570	15.200	14.390	14.880	14.880	8,085,695
2026-06-17	14.990	15.200	14.580	14.600	14.600	6,976,990
2026-06-16	15.370	15.640	14.920	15.190	15.190	8,293,445
2026-06-15	15.410	15.600	14.660	15.490	15.490	13,672,080
2026-06-12	13.960	14.290	13.780	14.120	14.120	4,327,462
2026-06-11	14.020	14.020	13.510	13.870	13.870	3,925,943
2026-06-10	13.950	14.230	13.750	13.880	13.880	4,181,775
2026-06-09	13.680	14.330	13.400	14.120	14.120	5,156,153
2026-06-08	13.900	14.200	13.490	13.550	13.550	6,265,957
2026-06-05	14.050	14.500	13.710	14.300	14.300	5,851,525
2026-06-04	14.200	14.250	13.950	14.040	14.040	4,347,877
2026-06-03	14.370	14.530	14.100	14.230	14.230	4,435,909
2026-06-02	14.540	14.610	14.090	14.380	14.380	5,770,747
2026-06-01	14.380	14.660	14.200	14.590	14.590	8,371,347
2026-05-29	15.060	15.090	14.300	14.370	14.370	6,028,957
2026-05-28	15.050	15.230	14.790	15.100	15.100	4,195,900
2026-05-27	15.470	15.640	14.850	14.960	14.960	5,638,340
2026-05-26	16.060	16.100	15.280	15.470	15.470	6,722,642
2026-05-25	16.280	16.280	15.920	16.080	16.080	5,696,937
2026-05-22	15.780	16.280	15.650	16.150	16.150	7,152,800
2026-05-21	16.530	16.690	15.680	15.780	15.780	7,454,625
2026-05-20	16.540	16.830	16.330	16.560	16.560	4,746,625
2026-05-19	16.450	16.730	16.360	16.700	16.700	5,635,949
2026-05-18	17.020	17.030	16.170	16.570	16.520	7,650,723
2026-05-15	16.500	17.300	16.460	16.880	16.829	11,846,860
2026-05-14	16.900	16.930	16.100	16.340	16.291	11,103,770
2026-05-13	16.730	17.070	16.650	16.730	16.680	6,598,665
2026-05-12	16.990	16.990	16.530	16.590	16.540	6,049,265
2026-05-11	16.970	17.130	16.850	17.080	17.029	6,758,805
2026-05-08	17.260	17.300	16.950	16.990	16.939	9,876,832
2026-05-07	17.720	17.720	17.360	17.450	17.397	8,668,980
2026-05-06	17.650	18.300	17.250	17.790	17.736	15,523,525
2026-04-30	17.720	18.590	17.650	17.800	17.746	15,531,455
2026-04-29	17.440	18.930	17.170	18.080	18.025	22,723,262
2026-04-28	16.620	17.660	16.500	17.600	17.547	18,255,851
2026-04-27	16.670	17.100	16.390	16.800	16.749	9,864,600

← NewerPage 2 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.