Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	30.210	30.450	29.890	30.420	10.181	1,462,061
2022-02-09	29.890	30.580	29.800	30.430	10.185	1,883,115
2022-02-08	28.950	29.880	28.950	29.860	9.994	1,860,592
2022-02-07	29.240	29.500	28.900	29.160	9.760	1,330,582
2022-01-28	28.400	28.980	28.250	28.560	9.559	1,433,103
2022-01-27	30.000	30.070	28.000	28.220	9.445	3,222,472
2022-01-26	29.800	30.350	29.800	30.160	10.094	1,557,855
2022-01-25	30.090	30.880	29.820	29.950	10.024	2,273,017
2022-01-24	30.180	30.650	29.030	30.200	10.108	2,516,377
2022-01-21	31.090	31.240	30.260	30.260	10.128	2,958,924
2022-01-20	32.530	32.700	31.100	31.100	10.409	5,139,815
2022-01-19	33.960	33.960	32.330	32.800	10.978	7,517,577
2022-01-18	33.250	34.090	32.680	34.050	11.396	8,997,215
2022-01-17	32.310	33.490	32.000	33.260	11.132	6,281,101
2022-01-14	33.470	33.470	32.400	32.530	10.888	5,694,975
2022-01-13	32.930	32.930	32.250	32.280	10.804	2,788,317
2022-01-12	32.700	33.350	32.590	33.150	11.095	4,278,210
2022-01-11	33.370	33.590	32.500	32.760	10.965	4,967,527
2022-01-10	31.480	33.310	30.950	33.310	11.149	7,323,322
2022-01-07	32.510	32.690	31.570	31.610	10.580	3,670,290
2022-01-06	31.030	32.770	30.900	32.350	10.827	6,467,175
2022-01-05	31.740	31.750	30.900	31.000	10.375	3,402,067
2022-01-04	31.710	32.270	31.370	31.740	10.623	4,050,540
2021-12-31	32.260	32.470	31.650	31.670	10.600	4,265,820
2021-12-30	34.000	34.330	32.350	32.500	10.877	5,987,475
2021-12-29	32.350	33.210	32.010	33.130	11.088	6,273,867
2021-12-28	31.570	32.690	31.570	32.330	10.821	4,162,561
2021-12-27	31.290	31.850	30.500	31.620	10.583	2,798,008
2021-12-24	30.800	32.000	30.740	31.550	10.560	4,261,730
2021-12-23	30.970	31.240	30.880	30.900	10.342	2,057,152
2021-12-22	31.310	31.620	31.110	31.480	10.536	2,072,070
2021-12-21	30.880	31.330	30.830	31.310	10.479	1,904,175
2021-12-20	30.940	31.440	30.840	30.870	10.332	2,383,582
2021-12-17	31.690	31.970	31.070	31.160	10.429	3,541,297
2021-12-16	32.390	32.390	31.530	32.000	10.710	3,047,013
2021-12-15	32.410	32.430	31.540	31.630	10.586	4,190,355
2021-12-14	32.230	32.580	31.890	32.270	10.801	5,114,362
2021-12-13	33.300	34.570	32.700	32.850	10.995	9,764,533
2021-12-10	32.070	32.680	31.720	32.650	10.928	4,717,147
2021-12-09	31.700	32.150	31.500	32.070	10.734	3,669,705
2021-12-08	31.540	31.980	31.510	31.770	10.633	3,072,133
2021-12-07	32.060	32.230	31.280	31.440	10.523	3,956,355
2021-12-06	33.100	33.800	31.800	31.940	10.690	5,816,748
2021-12-03	32.890	33.290	32.520	32.990	11.041	3,810,397
2021-12-02	33.470	33.990	32.830	32.890	11.008	5,835,960
2021-12-01	33.260	33.770	32.670	33.530	11.222	5,325,840
2021-11-30	33.390	33.750	32.490	32.830	10.988	6,155,955
2021-11-29	32.390	33.880	32.090	33.270	11.135	7,659,990
2021-11-26	34.400	35.460	33.600	33.600	11.246	10,716,907
2021-11-25	34.450	34.850	33.630	34.810	11.651	10,260,315
2021-11-24	33.730	34.850	33.150	34.300	11.480	11,699,520
2021-11-23	34.010	34.100	33.280	33.700	11.279	9,119,904
2021-11-22	33.330	34.270	32.660	34.250	11.463	12,098,724
2021-11-19	33.010	33.580	32.550	33.080	11.072	9,274,590
2021-11-18	34.110	34.340	32.900	33.140	11.092	15,438,658
2021-11-17	34.000	35.110	33.510	34.800	11.647	25,727,346
2021-11-16	31.000	36.180	30.750	36.180	12.109	34,582,936
2021-11-15	29.250	30.180	29.140	30.150	10.091	4,554,225
2021-11-12	28.780	29.340	28.760	29.250	9.790	2,204,280
2021-11-11	28.690	29.340	28.600	29.080	9.733	2,948,400

← NewerPage 20 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.