Miracll Chemicals Co Ltd historical data

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

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

← NewerPage 4 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.