Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.140	17.150	16.700	16.730	16.616	2,283,520
2025-04-25	17.030	17.430	16.890	17.180	17.063	2,271,073
2025-04-24	17.220	17.220	16.850	17.000	16.884	2,302,885
2025-04-23	17.090	17.310	16.900	17.130	17.013	4,198,831
2025-04-22	17.800	17.880	16.900	16.920	16.804	6,531,618
2025-04-21	16.360	16.800	16.210	16.790	16.675	3,337,973
2025-04-18	16.800	16.840	16.200	16.350	16.238	3,397,543
2025-04-17	16.640	16.980	16.430	16.600	16.487	2,635,215
2025-04-16	17.010	17.030	16.380	16.650	16.536	3,375,725
2025-04-15	17.100	17.290	16.770	17.020	16.904	3,535,438
2025-04-14	17.900	18.020	16.900	17.190	17.073	8,565,048
2025-04-11	17.660	18.180	17.590	17.820	17.698	3,878,770
2025-04-10	18.280	18.410	17.730	17.870	17.748	6,221,887
2025-04-09	17.100	17.970	16.160	17.790	17.669	7,789,748
2025-04-08	16.860	17.660	16.780	17.100	16.983	6,486,760
2025-04-07	16.660	18.990	16.010	16.700	16.586	9,119,579
2025-04-03	18.700	19.620	18.600	19.500	19.367	6,612,715
2025-04-02	18.830	19.380	18.710	19.070	18.940	4,312,703
2025-04-01	18.820	19.220	18.730	18.900	18.771	3,935,703
2025-03-31	18.650	19.180	18.480	18.920	18.791	4,368,711
2025-03-28	19.000	19.210	18.660	18.850	18.721	4,613,654
2025-03-27	19.500	19.560	19.000	19.220	19.089	7,126,548
2025-03-26	18.400	19.970	18.200	19.650	19.516	11,626,536
2025-03-25	18.210	18.600	18.210	18.400	18.274	2,499,080
2025-03-24	18.480	18.650	17.890	18.390	18.264	3,529,946
2025-03-21	18.600	18.950	18.470	18.500	18.374	3,506,340
2025-03-20	19.020	19.240	18.700	18.760	18.632	5,530,854
2025-03-19	18.900	19.680	18.830	19.400	19.268	8,980,031
2025-03-18	19.000	19.330	18.870	19.090	18.960	5,175,220
2025-03-17	18.010	19.510	18.000	19.030	18.900	8,893,925
2025-03-14	17.920	18.020	17.600	18.010	17.887	3,755,110
2025-03-13	18.110	18.480	17.730	17.980	17.857	3,579,009
2025-03-12	18.000	18.370	17.790	18.100	17.976	4,114,700
2025-03-11	17.700	18.020	17.500	18.020	17.897	2,849,852
2025-03-10	18.200	18.240	17.810	17.870	17.748	3,334,663
2025-03-07	18.030	18.720	17.900	18.200	18.076	4,852,146
2025-03-06	18.040	18.300	17.980	18.030	17.907	5,325,453
2025-03-05	17.660	18.310	17.460	18.150	18.026	5,453,993
2025-03-04	17.320	17.760	17.300	17.740	17.619	2,371,962
2025-03-03	17.310	17.860	17.270	17.450	17.331	2,907,974
2025-02-28	17.840	17.920	17.200	17.240	17.122	3,638,772
2025-02-27	18.000	18.060	17.550	17.920	17.798	3,433,542
2025-02-26	18.090	18.190	17.930	18.010	17.887	3,971,023
2025-02-25	17.790	18.300	17.600	18.090	17.966	4,522,885
2025-02-24	18.360	18.500	17.780	18.010	17.887	6,034,610
2025-02-21	18.010	18.190	17.600	17.850	17.728	8,480,843
2025-02-20	16.820	19.010	16.720	18.360	18.235	13,449,207
2025-02-19	16.360	17.050	16.300	16.870	16.755	3,794,192
2025-02-18	17.080	17.300	16.330	16.390	16.278	5,102,949
2025-02-17	16.950	17.780	16.680	17.330	17.212	5,718,812
2025-02-14	17.180	17.500	16.900	16.950	16.834	2,610,153
2025-02-13	17.350	17.790	17.140	17.170	17.053	3,724,260
2025-02-12	16.850	17.400	16.830	17.350	17.232	3,612,770
2025-02-11	17.010	17.160	16.660	16.950	16.834	2,101,003
2025-02-10	16.700	17.060	16.520	17.010	16.894	2,814,080
2025-02-07	16.670	16.960	16.500	16.750	16.636	3,352,408
2025-02-06	16.440	16.740	16.260	16.680	16.566	2,298,800
2025-02-05	17.000	17.000	16.360	16.440	16.328	2,281,030
2025-01-27	17.100	17.100	16.580	16.770	16.655	1,902,477
2025-01-24	16.740	16.980	16.710	16.800	16.685	2,355,772

← NewerPage 7 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.