Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.610	16.820	16.110	16.660	16.610	10,349,236
2026-04-23	16.500	17.070	16.270	17.010	16.959	12,269,262
2026-04-22	16.100	17.000	16.100	16.570	16.520	10,418,961
2026-04-21	16.180	16.460	15.870	16.070	16.022	9,284,800
2026-04-20	15.000	16.760	14.910	16.300	16.251	18,679,528
2026-04-17	14.950	15.090	14.820	14.990	14.945	3,397,800
2026-04-16	14.860	15.010	14.770	14.990	14.945	3,182,721
2026-04-15	15.110	15.180	14.840	14.860	14.815	3,102,972
2026-04-14	15.180	15.230	14.970	15.100	15.054	2,157,494
2026-04-13	15.100	15.170	14.940	15.070	15.025	2,392,928
2026-04-10	15.120	15.330	15.100	15.200	15.154	2,464,978
2026-04-09	15.100	15.320	14.980	15.040	14.995	3,078,140
2026-04-08	14.950	15.270	14.880	15.260	15.214	3,919,885
2026-04-07	14.450	14.800	14.290	14.780	14.735	3,155,900
2026-04-03	14.770	14.780	14.290	14.300	14.257	2,589,400
2026-04-02	15.000	15.000	14.580	14.670	14.626	3,790,335
2026-04-01	14.890	15.080	14.800	14.930	14.885	3,239,500
2026-03-31	14.990	15.150	14.690	14.730	14.686	3,972,600
2026-03-30	14.930	15.100	14.780	15.090	15.045	2,768,678
2026-03-27	14.630	15.050	14.590	15.030	14.985	3,513,052
2026-03-26	15.020	15.200	14.640	14.820	14.775	3,680,296
2026-03-25	14.530	14.890	14.460	14.840	14.795	4,169,063
2026-03-24	14.500	14.600	14.090	14.490	14.446	4,134,615
2026-03-23	14.800	14.840	14.050	14.180	14.137	6,726,802
2026-03-20	15.470	15.500	14.960	14.980	14.935	4,157,395
2026-03-19	15.810	15.850	15.210	15.290	15.244	5,214,425
2026-03-18	16.160	16.250	15.600	15.940	15.892	5,350,002
2026-03-17	16.650	16.760	16.080	16.100	16.051	5,236,293
2026-03-16	16.600	16.890	16.390	16.650	16.600	5,314,550
2026-03-13	17.070	17.150	16.560	16.640	16.590	7,653,680
2026-03-12	16.970	17.250	16.870	16.960	16.909	6,063,317
2026-03-11	17.030	17.030	16.780	16.960	16.909	4,375,965
2026-03-10	16.510	17.090	16.510	17.010	16.959	6,364,082
2026-03-09	16.510	16.800	16.280	16.490	16.440	7,508,738
2026-03-06	16.250	16.920	16.150	16.810	16.759	7,012,143
2026-03-05	16.480	16.530	16.210	16.300	16.251	5,175,723
2026-03-04	15.820	16.430	15.750	16.160	16.111	7,310,762
2026-03-03	17.290	17.360	16.110	16.140	16.091	15,275,973
2026-03-02	18.000	18.200	17.210	17.360	17.308	19,938,726
2026-02-27	18.210	19.610	17.950	18.380	18.325	30,111,276
2026-02-26	17.150	17.510	17.050	17.170	17.118	6,885,842
2026-02-25	17.100	17.280	17.030	17.130	17.078	5,210,490
2026-02-24	16.930	17.120	16.690	17.050	16.999	5,007,615
2026-02-13	16.900	17.050	16.720	16.770	16.719	4,035,155
2026-02-12	16.710	17.090	16.600	16.910	16.859	5,839,008
2026-02-11	16.620	17.170	16.570	16.790	16.739	6,181,700
2026-02-10	16.700	16.950	16.660	16.700	16.650	4,607,529
2026-02-09	16.640	16.900	16.500	16.760	16.709	4,284,674
2026-02-06	16.280	16.770	16.150	16.470	16.420	5,633,479
2026-02-05	16.720	16.990	16.320	16.420	16.371	6,080,500
2026-02-04	17.140	17.190	16.590	16.790	16.739	8,747,735
2026-02-03	17.390	17.450	16.940	17.200	17.148	7,305,015
2026-02-02	17.790	17.880	16.900	16.920	16.869	12,778,640
2026-01-30	17.380	18.110	17.030	18.060	18.006	19,188,018
2026-01-29	16.900	18.170	16.860	17.550	17.497	18,207,112
2026-01-28	16.780	17.180	16.700	16.920	16.869	6,515,412
2026-01-27	16.880	16.990	16.400	16.950	16.899	7,810,359
2026-01-26	17.540	17.590	16.850	17.000	16.949	12,000,700
2026-01-23	17.300	17.950	17.200	17.710	17.657	13,537,999
2026-01-22	17.230	17.370	17.060	17.360	17.308	10,685,695

← NewerPage 3 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.