Miracll Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.140	17.530	16.530	17.150	17.033	7,805,682
2024-10-30	16.100	17.110	16.100	16.750	16.636	9,770,931
2024-10-29	16.650	16.710	15.770	15.830	15.722	5,720,803
2024-10-28	16.360	16.960	16.100	16.560	16.447	6,322,550
2024-10-25	16.400	16.580	15.950	16.050	15.940	5,612,048
2024-10-24	16.400	16.660	16.030	16.430	16.318	4,874,707
2024-10-23	15.910	17.160	15.800	16.560	16.447	8,546,543
2024-10-22	15.450	16.700	15.190	16.010	15.901	6,016,546
2024-10-21	15.670	15.800	15.190	15.420	15.315	5,792,112
2024-10-18	14.950	15.940	14.860	15.510	15.404	6,078,921
2024-10-17	14.680	15.430	14.610	15.010	14.908	4,934,174
2024-10-16	14.350	14.730	14.310	14.500	14.401	2,049,175
2024-10-15	14.780	14.990	14.510	14.540	14.441	3,103,017
2024-10-14	14.390	14.850	14.230	14.780	14.679	2,806,486
2024-10-11	15.030	15.030	14.090	14.390	14.292	3,640,861
2024-10-10	15.170	15.610	14.780	15.000	14.898	5,746,145
2024-10-09	17.000	17.000	15.160	15.160	15.056	10,445,543
2024-10-08	19.620	19.700	16.640	18.000	17.877	14,805,441
2024-09-30	15.510	17.160	15.340	16.650	16.536	8,875,611
2024-09-27	14.270	15.200	14.210	14.990	14.888	3,432,632
2024-09-26	13.480	14.270	13.410	14.190	14.093	2,317,480
2024-09-25	13.360	13.900	13.360	13.480	13.388	1,778,015
2024-09-24	12.850	13.350	12.620	13.350	13.259	1,487,372
2024-09-23	12.820	12.850	12.620	12.780	12.693	447,902
2024-09-20	12.990	12.990	12.640	12.760	12.673	547,651
2024-09-19	12.690	13.060	12.550	12.870	12.782	1,181,623
2024-09-18	12.550	12.700	12.310	12.570	12.484	520,350
2024-09-13	12.690	12.990	12.540	12.590	12.504	620,615
2024-09-12	12.750	13.040	12.680	12.750	12.663	702,074
2024-09-11	12.750	12.900	12.600	12.700	12.613	574,699
2024-09-10	12.690	12.810	12.410	12.740	12.653	702,433
2024-09-09	12.800	12.870	12.580	12.630	12.544	644,459
2024-09-06	13.050	13.150	12.780	12.810	12.723	1,080,715
2024-09-05	13.190	13.290	13.050	13.190	13.100	710,515
2024-09-04	13.040	13.150	12.900	13.110	13.020	735,078
2024-09-03	13.090	13.410	13.050	13.120	13.030	1,182,640
2024-09-02	13.400	13.440	13.100	13.110	13.020	1,054,605
2024-08-30	13.580	13.750	13.100	13.350	13.259	2,063,250
2024-08-29	12.840	13.460	12.800	13.350	13.259	1,490,560
2024-08-28	12.790	13.110	12.700	12.900	12.812	1,206,167
2024-08-27	13.120	13.480	12.720	12.790	12.703	1,855,888
2024-08-26	13.330	13.730	13.270	13.360	13.269	910,000
2024-08-23	13.300	13.480	13.160	13.320	13.229	843,943
2024-08-22	14.010	14.220	13.300	13.380	13.289	2,061,300
2024-08-21	14.210	14.350	14.060	14.150	14.053	1,026,305
2024-08-20	13.970	14.580	13.970	14.370	14.272	1,890,798
2024-08-19	14.240	14.380	14.010	14.110	14.014	682,442
2024-08-16	14.440	14.690	14.030	14.230	14.133	1,255,639
2024-08-15	13.950	14.800	13.840	14.310	14.212	1,657,225
2024-08-14	14.190	14.330	13.960	14.000	13.904	580,925
2024-08-13	14.030	14.280	14.030	14.210	14.113	513,420
2024-08-12	13.920	14.590	13.760	14.230	14.133	1,368,205
2024-08-09	14.010	14.270	13.860	13.920	13.825	676,760
2024-08-08	13.970	14.100	13.750	13.980	13.885	592,610
2024-08-07	14.000	14.180	13.740	14.070	13.974	839,090
2024-08-06	13.990	14.230	13.830	14.000	13.904	1,222,370
2024-08-05	14.200	14.770	13.740	13.800	13.706	1,406,188
2024-08-02	14.700	14.830	14.350	14.420	14.322	1,011,780
2024-08-01	15.200	15.250	14.810	14.850	14.749	930,085
2024-07-31	14.640	15.200	14.250	15.140	15.037	1,480,570

← NewerPage 9 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.