Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	16.740	16.980	16.710	16.800	16.685	2,355,772
2025-01-23	17.060	17.380	16.820	16.840	16.725	2,575,892
2025-01-22	17.080	17.310	16.840	16.940	16.824	3,319,360
2025-01-21	16.950	17.060	16.680	16.890	16.775	2,554,840
2025-01-20	16.870	17.230	16.470	16.940	16.824	4,775,940
2025-01-17	15.610	16.360	15.600	16.160	16.050	2,717,058
2025-01-16	15.880	15.920	15.560	15.750	15.642	1,809,820
2025-01-15	16.060	16.070	15.720	15.780	15.672	2,046,712
2025-01-14	15.310	15.930	15.140	15.920	15.811	3,171,435
2025-01-13	14.790	15.150	14.640	15.020	14.917	2,572,068
2025-01-10	15.570	15.900	15.000	15.030	14.927	3,305,755
2025-01-09	15.580	15.770	15.440	15.630	15.523	1,770,345
2025-01-08	15.960	15.960	15.150	15.590	15.484	2,356,440
2025-01-07	15.630	15.790	15.260	15.720	15.613	2,001,095
2025-01-06	15.510	15.690	15.170	15.420	15.315	1,952,720
2025-01-03	15.870	15.970	15.350	15.350	15.245	2,708,900
2025-01-02	16.250	16.350	15.710	15.870	15.762	2,875,090
2024-12-31	16.770	16.860	16.240	16.250	16.139	2,134,030
2024-12-30	16.750	16.980	16.380	16.720	16.606	2,687,285
2024-12-27	16.600	16.980	16.500	16.750	16.636	3,422,960
2024-12-26	16.620	16.780	16.460	16.490	16.377	2,108,569
2024-12-25	16.810	16.830	16.440	16.510	16.397	1,693,770
2024-12-24	16.900	17.250	16.540	16.830	16.715	3,628,553
2024-12-23	17.210	17.470	16.760	16.850	16.735	2,899,766
2024-12-20	17.370	17.640	17.130	17.260	17.142	3,455,546
2024-12-19	17.130	17.600	17.000	17.360	17.241	2,575,870
2024-12-18	17.700	17.800	17.110	17.270	17.152	3,012,702
2024-12-17	18.080	18.320	17.570	17.580	17.460	2,982,550
2024-12-16	18.570	18.660	18.110	18.240	18.115	2,649,170
2024-12-13	19.320	19.380	18.570	18.630	18.503	3,902,330
2024-12-12	18.720	19.800	18.610	19.380	19.248	6,744,305
2024-12-11	18.280	18.840	18.200	18.660	18.533	3,749,657
2024-12-10	19.140	19.240	18.300	18.400	18.274	4,015,260
2024-12-09	18.660	18.900	18.260	18.440	18.314	2,394,862
2024-12-06	18.440	18.860	18.200	18.640	18.513	2,754,425
2024-12-05	18.230	18.500	18.010	18.450	18.324	3,279,219
2024-12-04	18.450	18.740	18.140	18.230	18.106	2,730,870
2024-12-03	18.650	18.790	18.380	18.630	18.503	2,332,891
2024-12-02	18.500	18.850	18.380	18.630	18.503	3,388,805
2024-11-29	18.550	19.110	18.060	18.630	18.503	3,723,638
2024-11-28	18.680	18.860	18.400	18.560	18.433	2,242,835
2024-11-27	18.230	18.660	17.680	18.660	18.533	3,812,700
2024-11-26	18.860	18.960	18.300	18.380	18.254	2,672,655
2024-11-25	18.740	19.100	18.430	18.930	18.801	2,734,003
2024-11-22	19.880	19.880	18.620	18.700	18.572	4,188,535
2024-11-21	20.170	20.200	19.580	19.880	19.744	3,502,065
2024-11-20	19.570	20.250	19.400	20.160	20.022	4,830,368
2024-11-19	19.090	19.760	18.820	19.690	19.556	4,118,140
2024-11-18	19.900	20.000	18.830	18.990	18.860	4,392,580
2024-11-15	20.100	20.190	19.400	19.500	19.367	5,652,048
2024-11-14	20.810	20.860	20.020	20.100	19.963	5,586,345
2024-11-13	21.000	21.350	19.970	20.590	20.449	8,515,832
2024-11-12	22.500	22.810	20.900	21.280	21.135	9,712,731
2024-11-11	21.070	23.170	21.060	22.270	22.118	9,780,996
2024-11-08	20.200	23.000	20.000	21.420	21.274	11,626,876
2024-11-07	19.930	19.950	19.100	19.850	19.714	6,453,998
2024-11-06	19.810	20.790	19.400	19.960	19.824	10,498,158
2024-11-05	20.260	21.280	19.200	19.780	19.645	16,564,819
2024-11-04	17.770	20.700	17.020	19.980	19.844	13,947,668
2024-11-01	17.340	17.770	16.910	17.270	17.152	6,879,770

← NewerPage 8 of 21 · 1,220 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.