Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.400 | 14.480 | 13.900 | 14.150 | 14.150 | 2,890,625 |
| 2024-07-26 | 14.520 | 14.740 | 14.270 | 14.400 | 14.400 | 3,485,781 |
| 2024-07-25 | 14.500 | 14.830 | 14.210 | 14.520 | 14.520 | 3,536,720 |
| 2024-07-24 | 15.350 | 15.440 | 14.560 | 14.580 | 14.580 | 4,730,023 |
| 2024-07-23 | 16.200 | 16.230 | 15.350 | 15.380 | 15.380 | 4,807,518 |
| 2024-07-22 | 15.800 | 16.690 | 15.680 | 16.300 | 16.300 | 7,670,159 |
| 2024-07-19 | 14.540 | 16.190 | 14.470 | 15.740 | 15.740 | 9,524,430 |
| 2024-07-18 | 14.670 | 14.720 | 14.110 | 14.540 | 14.540 | 3,613,366 |
| 2024-07-17 | 14.700 | 15.080 | 14.550 | 14.740 | 14.740 | 3,975,586 |
| 2024-07-16 | 14.600 | 14.930 | 14.400 | 14.700 | 14.700 | 3,111,093 |
| 2024-07-15 | 15.050 | 15.050 | 14.470 | 14.620 | 14.620 | 2,216,664 |
| 2024-07-12 | 14.990 | 15.090 | 14.770 | 14.900 | 14.900 | 2,425,502 |
| 2024-07-11 | 15.060 | 15.340 | 14.900 | 15.050 | 15.050 | 3,328,917 |
| 2024-07-10 | 14.930 | 14.990 | 14.610 | 14.710 | 14.710 | 2,329,789 |
| 2024-07-09 | 13.880 | 15.390 | 13.700 | 14.920 | 14.920 | 4,981,383 |
| 2024-07-08 | 14.410 | 14.590 | 13.850 | 13.940 | 13.940 | 2,866,812 |
| 2024-07-05 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2024-07-04 | 15.110 | 15.280 | 14.400 | 14.400 | 14.400 | 2,956,267 |
| 2024-07-03 | 15.130 | 15.460 | 14.700 | 15.180 | 15.180 | 3,417,200 |
| 2024-07-02 | 15.560 | 15.610 | 15.130 | 15.170 | 15.170 | 2,715,261 |
| 2024-07-01 | 16.080 | 16.080 | 15.150 | 15.600 | 15.600 | 3,261,329 |
| 2024-06-28 | 16.030 | 16.580 | 15.930 | 16.060 | 16.060 | 3,162,684 |
| 2024-06-27 | 16.570 | 16.770 | 16.030 | 16.070 | 16.070 | 3,567,199 |
| 2024-06-26 | 16.250 | 16.600 | 15.910 | 16.520 | 16.520 | 4,291,368 |
| 2024-06-25 | 17.150 | 17.150 | 15.870 | 16.100 | 16.100 | 5,724,001 |
| 2024-06-24 | 17.950 | 18.230 | 16.880 | 17.000 | 17.000 | 6,085,376 |
| 2024-06-21 | 17.670 | 18.250 | 17.370 | 18.080 | 18.080 | 6,403,214 |
| 2024-06-20 | 17.550 | 18.780 | 17.340 | 17.960 | 17.960 | 8,157,545 |
| 2024-06-19 | 17.890 | 18.060 | 17.150 | 17.520 | 17.520 | 4,550,552 |
| 2024-06-18 | 25.010 | 25.620 | 24.840 | 25.090 | 17.831 | 4,499,434 |
| 2024-06-17 | 24.350 | 25.430 | 24.250 | 24.980 | 17.753 | 4,745,462 |
| 2024-06-14 | 24.700 | 24.930 | 24.200 | 24.640 | 17.512 | 3,602,501 |
| 2024-06-13 | 23.580 | 25.390 | 23.520 | 24.770 | 17.604 | 6,627,182 |
| 2024-06-12 | 23.170 | 23.880 | 23.080 | 23.580 | 16.758 | 3,666,097 |
| 2024-06-11 | 21.820 | 23.180 | 21.240 | 23.170 | 16.467 | 5,042,926 |
| 2024-06-07 | 21.690 | 22.190 | 21.450 | 21.830 | 15.515 | 2,645,650 |
| 2024-06-06 | 23.100 | 23.560 | 21.410 | 21.470 | 15.259 | 4,508,007 |
| 2024-06-05 | 22.800 | 23.450 | 22.570 | 22.920 | 16.289 | 2,463,021 |
| 2024-06-04 | 23.400 | 23.510 | 22.380 | 22.920 | 16.289 | 2,702,354 |
| 2024-06-03 | 23.980 | 24.110 | 23.300 | 23.480 | 16.687 | 3,184,987 |
| 2024-05-31 | 23.510 | 24.190 | 23.500 | 23.940 | 17.014 | 2,646,464 |
| 2024-05-30 | 23.300 | 23.930 | 22.960 | 23.700 | 16.844 | 2,474,626 |
| 2024-05-29 | 23.100 | 23.730 | 23.100 | 23.360 | 16.602 | 2,480,391 |
| 2024-05-28 | 23.310 | 24.050 | 23.070 | 23.200 | 16.488 | 3,209,441 |
| 2024-05-27 | 22.800 | 23.230 | 22.120 | 23.160 | 16.460 | 3,018,944 |
| 2024-05-24 | 23.520 | 23.750 | 22.800 | 22.800 | 16.204 | 3,374,049 |
| 2024-05-23 | 24.410 | 24.410 | 23.640 | 23.750 | 16.879 | 2,766,856 |
| 2024-05-22 | 23.960 | 24.550 | 23.700 | 24.490 | 17.405 | 2,983,024 |
| 2024-05-21 | 24.790 | 24.790 | 23.800 | 23.890 | 16.979 | 3,043,871 |
| 2024-05-20 | 24.000 | 25.060 | 23.770 | 24.690 | 17.547 | 4,937,674 |
| 2024-05-17 | 23.280 | 23.860 | 22.950 | 23.810 | 16.922 | 3,103,231 |
| 2024-05-16 | 23.260 | 23.490 | 23.100 | 23.130 | 16.438 | 2,328,867 |
| 2024-05-15 | 23.200 | 23.490 | 23.020 | 23.140 | 16.446 | 2,279,212 |
| 2024-05-14 | 23.410 | 23.850 | 23.200 | 23.270 | 16.538 | 2,451,457 |
| 2024-05-13 | 23.970 | 23.970 | 23.030 | 23.400 | 16.630 | 4,816,432 |
| 2024-05-10 | 25.200 | 25.370 | 23.980 | 24.030 | 17.078 | 4,675,195 |
| 2024-05-09 | 24.010 | 25.190 | 24.010 | 25.140 | 17.867 | 4,349,786 |
| 2024-05-08 | 25.000 | 25.010 | 24.020 | 24.030 | 17.078 | 4,310,888 |
| 2024-05-07 | 25.490 | 25.680 | 24.830 | 24.960 | 17.739 | 3,378,141 |
| 2024-05-06 | 25.120 | 25.790 | 25.120 | 25.280 | 17.966 | 4,225,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-19 | 0.1260 CNY |
| 2023-06-05 | 0.0704 CNY |
| 2022-01-26 | 0.2030 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.