Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.460	17.800	17.370	17.680	17.627	5,091,370
2025-07-24	17.320	17.520	17.310	17.470	17.417	4,053,825
2025-07-23	17.630	17.680	17.340	17.400	17.348	4,129,346
2025-07-22	17.670	17.820	17.400	17.640	17.587	5,639,575
2025-07-21	18.090	18.120	17.560	17.740	17.687	7,730,425
2025-07-18	17.580	18.300	17.400	18.090	18.035	10,063,177
2025-07-17	17.180	18.010	17.080	17.850	17.796	10,437,094
2025-07-16	17.130	17.220	17.050	17.200	17.148	1,899,450
2025-07-15	17.200	17.290	16.940	17.120	17.068	1,929,167
2025-07-14	17.200	17.250	17.050	17.230	17.178	2,105,954
2025-07-11	17.040	17.270	16.890	17.140	17.088	2,838,337
2025-07-10	16.890	17.040	16.840	17.010	16.959	1,460,125
2025-07-09	17.110	17.200	16.890	16.890	16.839	2,628,445
2025-07-08	16.910	17.190	16.880	17.140	17.088	2,232,255
2025-07-07	16.810	16.920	16.710	16.910	16.859	1,608,540
2025-07-04	16.940	17.030	16.700	16.740	16.690	1,857,170
2025-07-03	17.090	17.090	16.910	16.920	16.869	1,512,500
2025-07-02	17.210	17.230	16.930	17.090	17.038	2,070,770
2025-07-01	17.240	17.260	17.030	17.220	17.168	1,883,955
2025-06-30	17.140	17.210	17.100	17.180	17.128	2,468,641
2025-06-27	17.170	17.240	17.080	17.160	17.108	1,697,846
2025-06-26	17.320	17.380	17.090	17.110	17.058	2,066,590
2025-06-25	17.220	17.340	17.080	17.320	17.268	2,716,157
2025-06-24	16.720	17.390	16.680	17.200	17.148	4,174,545
2025-06-23	16.490	16.730	16.340	16.680	16.630	1,890,045
2025-06-20	16.680	16.900	16.550	16.560	16.510	2,113,900
2025-06-19	16.980	17.050	16.640	16.690	16.640	1,970,499
2025-06-18	16.980	16.980	16.750	16.940	16.889	2,116,690
2025-06-17	17.200	17.300	16.900	16.980	16.929	3,043,280
2025-06-16	17.120	17.230	17.010	17.150	17.098	2,076,470
2025-06-13	17.510	17.510	17.020	17.100	17.048	2,767,058
2025-06-12	17.510	17.690	17.330	17.420	17.367	2,612,056
2025-06-11	17.550	17.680	17.470	17.590	17.537	2,356,876
2025-06-10	17.950	17.980	17.320	17.440	17.387	4,747,435
2025-06-09	17.700	17.930	17.600	17.900	17.846	3,022,310
2025-06-06	17.680	17.830	17.650	17.690	17.637	2,866,000
2025-06-05	18.010	18.030	17.590	17.720	17.667	5,839,910
2025-06-04	17.900	18.280	17.870	18.000	17.946	3,840,748
2025-06-03	17.900	18.210	17.800	17.970	17.916	3,824,297
2025-05-30	18.120	18.360	17.910	18.030	17.976	3,706,100
2025-05-29	18.150	18.350	17.890	18.250	18.195	5,201,810
2025-05-28	18.900	18.950	18.090	18.300	18.175	8,584,646
2025-05-27	19.200	19.350	18.430	19.140	19.009	11,727,449
2025-05-26	19.160	19.450	18.340	18.780	18.652	9,005,162
2025-05-23	19.200	19.220	18.660	18.800	18.672	15,021,658
2025-05-22	17.630	19.840	17.590	18.650	18.523	17,732,945
2025-05-21	17.410	17.510	17.290	17.440	17.321	1,678,300
2025-05-20	17.430	17.500	17.210	17.440	17.321	1,900,000
2025-05-19	17.600	17.600	17.210	17.420	17.301	2,091,178
2025-05-16	17.390	17.630	17.310	17.440	17.321	1,935,310
2025-05-15	17.660	17.800	17.480	17.480	17.361	2,458,100
2025-05-14	18.010	18.030	17.620	17.670	17.549	3,983,010
2025-05-13	17.730	18.020	17.400	18.000	17.877	6,098,039
2025-05-12	17.150	17.880	17.010	17.680	17.559	7,258,572
2025-05-09	17.240	17.300	16.860	16.900	16.785	2,834,500
2025-05-08	17.140	17.800	17.040	17.350	17.232	5,814,915
2025-05-07	17.500	17.570	17.030	17.190	17.073	3,722,928
2025-05-06	16.580	17.230	16.560	17.190	17.073	4,767,931
2025-04-30	16.930	17.090	16.260	16.450	16.338	4,863,133
2025-04-29	16.700	17.050	16.700	16.870	16.755	1,647,341

← NewerPage 6 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.