Miracll Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.810 | 17.550 | 16.700 | 17.440 | 17.387 | 18,914,022 |
| 2026-01-20 | 16.880 | 17.080 | 16.610 | 16.760 | 16.709 | 12,205,978 |
| 2026-01-19 | 15.900 | 17.140 | 15.900 | 16.960 | 16.909 | 18,722,735 |
| 2026-01-16 | 16.120 | 16.140 | 15.800 | 15.940 | 15.892 | 6,920,465 |
| 2026-01-15 | 15.860 | 16.390 | 15.700 | 16.090 | 16.041 | 9,107,110 |
| 2026-01-14 | 15.990 | 16.230 | 15.750 | 16.020 | 15.972 | 12,557,723 |
| 2026-01-13 | 16.230 | 16.600 | 15.780 | 15.800 | 15.752 | 11,568,228 |
| 2026-01-12 | 15.970 | 16.350 | 15.720 | 16.220 | 16.171 | 14,212,052 |
| 2026-01-09 | 15.660 | 15.870 | 15.500 | 15.730 | 15.683 | 9,381,307 |
| 2026-01-08 | 15.500 | 15.620 | 15.440 | 15.570 | 15.523 | 6,429,917 |
| 2026-01-07 | 15.740 | 15.840 | 15.440 | 15.560 | 15.513 | 9,926,464 |
| 2026-01-06 | 15.750 | 15.920 | 15.660 | 15.750 | 15.703 | 12,099,894 |
| 2026-01-05 | 15.710 | 16.070 | 15.470 | 15.910 | 15.862 | 13,854,648 |
| 2025-12-31 | 17.630 | 17.710 | 15.710 | 15.820 | 15.772 | 28,355,983 |
| 2025-12-30 | 15.880 | 17.470 | 15.620 | 17.370 | 17.318 | 34,476,497 |
| 2025-12-29 | 14.810 | 16.090 | 14.730 | 16.010 | 15.962 | 19,533,276 |
| 2025-12-26 | 14.850 | 14.930 | 14.710 | 14.810 | 14.765 | 3,316,800 |
| 2025-12-25 | 14.730 | 14.870 | 14.650 | 14.850 | 14.805 | 2,550,140 |
| 2025-12-24 | 14.500 | 14.720 | 14.480 | 14.700 | 14.656 | 2,358,533 |
| 2025-12-23 | 14.710 | 14.730 | 14.490 | 14.530 | 14.486 | 2,366,863 |
| 2025-12-22 | 14.560 | 14.770 | 14.560 | 14.670 | 14.626 | 2,820,000 |
| 2025-12-19 | 14.450 | 14.640 | 14.300 | 14.580 | 14.536 | 2,540,800 |
| 2025-12-18 | 14.300 | 14.670 | 14.280 | 14.460 | 14.416 | 3,673,855 |
| 2025-12-17 | 14.160 | 14.420 | 14.000 | 14.400 | 14.357 | 3,419,075 |
| 2025-12-16 | 14.580 | 14.590 | 14.200 | 14.210 | 14.167 | 4,735,615 |
| 2025-12-15 | 14.730 | 14.880 | 14.580 | 14.620 | 14.576 | 3,165,620 |
| 2025-12-12 | 14.700 | 14.830 | 14.630 | 14.740 | 14.696 | 2,273,840 |
| 2025-12-11 | 14.910 | 14.950 | 14.650 | 14.650 | 14.606 | 3,072,530 |
| 2025-12-10 | 14.840 | 14.920 | 14.720 | 14.890 | 14.845 | 2,908,230 |
| 2025-12-09 | 15.020 | 15.060 | 14.850 | 14.890 | 14.845 | 2,739,316 |
| 2025-12-08 | 15.000 | 15.130 | 14.960 | 15.060 | 15.015 | 3,970,754 |
| 2025-12-05 | 14.710 | 15.020 | 14.650 | 15.000 | 14.955 | 3,349,040 |
| 2025-12-04 | 14.780 | 14.920 | 14.680 | 14.750 | 14.706 | 3,160,175 |
| 2025-12-03 | 15.000 | 15.020 | 14.830 | 14.880 | 14.835 | 3,382,490 |
| 2025-12-02 | 15.080 | 15.140 | 14.910 | 15.020 | 14.975 | 3,523,006 |
| 2025-12-01 | 14.990 | 15.150 | 14.990 | 15.140 | 15.094 | 3,696,072 |
| 2025-11-28 | 14.910 | 14.980 | 14.790 | 14.970 | 14.925 | 3,346,100 |
| 2025-11-27 | 14.650 | 14.990 | 14.650 | 14.930 | 14.885 | 4,322,685 |
| 2025-11-26 | 14.930 | 15.030 | 14.710 | 14.740 | 14.696 | 5,083,778 |
| 2025-11-25 | 14.920 | 15.120 | 14.870 | 14.980 | 14.935 | 6,211,165 |
| 2025-11-24 | 14.780 | 14.920 | 14.550 | 14.890 | 14.845 | 5,483,925 |
| 2025-11-21 | 15.400 | 15.530 | 14.630 | 14.630 | 14.586 | 10,933,050 |
| 2025-11-20 | 16.040 | 16.150 | 15.560 | 15.570 | 15.523 | 8,362,592 |
| 2025-11-19 | 16.160 | 16.300 | 15.960 | 16.040 | 15.992 | 7,103,020 |
| 2025-11-18 | 16.570 | 16.590 | 16.100 | 16.230 | 16.181 | 10,507,852 |
| 2025-11-17 | 16.450 | 16.640 | 16.400 | 16.640 | 16.590 | 7,059,152 |
| 2025-11-14 | 16.560 | 16.700 | 16.420 | 16.450 | 16.400 | 11,613,647 |
| 2025-11-13 | 16.750 | 16.800 | 16.490 | 16.700 | 16.650 | 11,882,741 |
| 2025-11-12 | 16.990 | 17.020 | 16.500 | 16.600 | 16.550 | 16,464,556 |
| 2025-11-11 | 17.000 | 17.200 | 16.880 | 16.990 | 16.939 | 14,844,495 |
| 2025-11-10 | 16.900 | 17.320 | 16.710 | 17.090 | 17.038 | 20,859,794 |
| 2025-11-07 | 17.450 | 17.630 | 17.000 | 17.000 | 16.949 | 32,526,844 |
| 2025-11-06 | 17.910 | 19.300 | 17.680 | 18.100 | 18.045 | 38,780,488 |
| 2025-11-05 | 18.000 | 18.930 | 17.660 | 18.500 | 18.444 | 41,532,674 |
| 2025-11-04 | 21.820 | 21.920 | 19.160 | 19.250 | 19.192 | 61,927,926 |
| 2025-11-03 | 18.970 | 18.970 | 18.260 | 18.970 | 18.913 | 44,700,498 |
| 2025-10-31 | 15.350 | 16.050 | 15.350 | 15.810 | 15.762 | 4,024,177 |
| 2025-10-30 | 15.600 | 15.750 | 15.320 | 15.330 | 15.284 | 2,524,065 |
| 2025-10-29 | 15.470 | 15.650 | 15.320 | 15.500 | 15.453 | 1,803,070 |
| 2025-10-28 | 15.680 | 15.850 | 15.580 | 15.610 | 15.563 | 1,884,423 |
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.