Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.590	15.890	15.470	15.790	15.742	4,156,862
2025-10-24	15.530	15.720	15.440	15.540	15.493	2,050,560
2025-10-23	15.400	15.570	15.330	15.530	15.483	1,692,634
2025-10-22	15.470	15.800	15.380	15.450	15.403	1,742,880
2025-10-21	15.360	15.480	15.230	15.470	15.423	1,165,564
2025-10-20	15.320	15.550	15.280	15.340	15.294	939,296
2025-10-17	15.510	15.720	15.250	15.300	15.254	1,672,600
2025-10-16	15.650	15.660	15.420	15.510	15.463	1,386,575
2025-10-15	15.480	15.690	15.400	15.630	15.583	1,409,795
2025-10-14	15.900	16.020	15.390	15.480	15.433	2,916,970
2025-10-13	15.820	16.030	15.650	15.900	15.852	2,840,982
2025-10-10	16.180	16.350	16.090	16.200	16.151	2,923,027
2025-10-09	16.300	16.310	16.010	16.180	16.131	1,799,746
2025-09-30	16.100	16.250	16.020	16.230	16.181	1,837,530
2025-09-29	16.000	16.090	15.800	16.030	15.982	2,052,347
2025-09-26	16.100	16.230	16.000	16.040	15.992	1,625,730
2025-09-25	16.420	16.420	16.130	16.160	16.111	2,613,480
2025-09-24	16.000	16.500	16.000	16.400	16.351	1,990,725
2025-09-23	16.600	16.600	16.000	16.180	16.131	2,413,430
2025-09-22	16.480	16.560	16.300	16.530	16.480	1,650,728
2025-09-19	16.510	16.700	16.360	16.400	16.351	1,547,669
2025-09-18	16.780	16.810	16.420	16.510	16.460	3,462,429
2025-09-17	16.850	16.980	16.730	16.760	16.709	2,480,988
2025-09-16	16.980	17.080	16.720	16.920	16.869	3,422,830
2025-09-15	16.750	17.500	16.600	17.060	17.009	6,751,695
2025-09-12	17.000	17.190	16.770	16.790	16.739	3,773,632
2025-09-11	16.660	16.960	16.540	16.890	16.839	3,328,970
2025-09-10	16.590	16.780	16.540	16.660	16.610	1,998,096
2025-09-09	16.590	16.680	16.500	16.660	16.610	2,119,115
2025-09-08	16.600	16.710	16.410	16.680	16.630	2,396,027
2025-09-05	16.280	16.580	16.280	16.560	16.510	2,519,195
2025-09-04	16.230	16.510	16.100	16.300	16.251	3,261,123
2025-09-03	16.610	16.610	16.130	16.240	16.191	2,819,890
2025-09-02	16.950	16.950	16.300	16.410	16.361	4,178,822
2025-09-01	16.660	17.000	16.600	16.840	16.789	3,963,428
2025-08-29	16.670	16.810	16.510	16.660	16.610	3,748,225
2025-08-28	17.040	17.040	16.260	16.680	16.630	6,351,270
2025-08-27	17.130	17.240	16.830	16.880	16.829	7,590,698
2025-08-26	17.370	17.380	17.090	17.150	17.098	6,447,417
2025-08-25	17.500	17.500	17.150	17.350	17.298	6,901,323
2025-08-22	17.600	17.730	17.240	17.370	17.318	9,224,913
2025-08-21	16.760	18.360	16.710	17.680	17.627	15,373,469
2025-08-20	16.770	16.800	16.560	16.760	16.709	3,436,421
2025-08-19	16.730	16.900	16.450	16.800	16.749	6,103,995
2025-08-18	16.680	16.760	16.130	16.740	16.690	9,645,948
2025-08-15	16.650	16.870	16.580	16.810	16.759	3,164,122
2025-08-14	17.300	17.300	16.550	16.670	16.620	7,185,499
2025-08-13	17.370	17.420	17.220	17.260	17.208	2,641,671
2025-08-12	17.430	17.520	17.230	17.320	17.268	2,340,955
2025-08-11	17.110	17.380	17.050	17.360	17.308	2,885,172
2025-08-08	17.310	17.310	17.040	17.090	17.038	2,098,098
2025-08-07	17.300	17.340	17.010	17.300	17.248	3,100,280
2025-08-06	17.200	17.340	17.100	17.280	17.228	2,288,132
2025-08-05	17.190	17.290	17.050	17.200	17.148	2,079,860
2025-08-04	16.750	17.140	16.750	17.130	17.078	1,992,475
2025-08-01	17.030	17.110	16.820	16.850	16.799	2,810,514
2025-07-31	17.270	17.430	16.960	17.040	16.989	4,137,555
2025-07-30	17.360	17.560	17.170	17.280	17.228	3,283,035
2025-07-29	17.600	17.600	17.300	17.420	17.367	3,485,315
2025-07-28	17.690	17.780	17.460	17.580	17.527	3,221,265

← NewerPage 5 of 21 · 1,219 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.