Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.730 | 25.960 | 24.600 | 24.820 | 17.640 | 5,150,653 |
| 2024-04-29 | 24.810 | 25.920 | 24.790 | 25.800 | 18.336 | 5,754,628 |
| 2024-04-26 | 24.300 | 25.020 | 23.340 | 24.880 | 17.682 | 9,515,900 |
| 2024-04-25 | 26.200 | 26.700 | 25.650 | 26.220 | 18.635 | 3,473,638 |
| 2024-04-24 | 25.550 | 26.260 | 25.260 | 26.260 | 18.663 | 3,118,731 |
| 2024-04-23 | 25.300 | 25.730 | 25.150 | 25.490 | 18.116 | 3,357,901 |
| 2024-04-22 | 24.620 | 25.540 | 24.180 | 25.070 | 17.817 | 3,942,617 |
| 2024-04-19 | 25.350 | 25.800 | 24.830 | 25.010 | 17.775 | 3,329,298 |
| 2024-04-18 | 25.650 | 26.290 | 25.050 | 25.700 | 18.265 | 3,990,571 |
| 2024-04-17 | 24.510 | 25.760 | 24.500 | 25.760 | 18.308 | 4,206,980 |
| 2024-04-16 | 25.700 | 25.970 | 24.010 | 24.250 | 17.234 | 5,121,891 |
| 2024-04-15 | 26.970 | 27.150 | 25.080 | 25.770 | 18.315 | 5,668,278 |
| 2024-04-12 | 27.210 | 27.500 | 26.650 | 26.690 | 18.969 | 2,726,509 |
| 2024-04-11 | 27.400 | 27.890 | 26.970 | 26.990 | 19.182 | 3,079,946 |
| 2024-04-10 | 28.660 | 28.660 | 27.220 | 27.530 | 19.566 | 2,876,209 |
| 2024-04-09 | 27.510 | 28.670 | 27.510 | 28.650 | 20.362 | 3,384,977 |
| 2024-04-08 | 28.980 | 28.980 | 27.500 | 27.510 | 19.551 | 4,178,767 |
| 2024-04-03 | 29.400 | 29.820 | 28.880 | 29.140 | 20.710 | 2,944,684 |
| 2024-04-02 | 29.700 | 29.860 | 29.120 | 29.610 | 21.044 | 3,326,983 |
| 2024-04-01 | 29.910 | 30.140 | 29.360 | 29.870 | 21.229 | 5,887,823 |
| 2024-03-29 | 28.700 | 29.820 | 28.200 | 29.820 | 21.193 | 2,116,781 |
| 2024-03-28 | 28.000 | 29.260 | 27.820 | 28.760 | 20.440 | 4,470,085 |
| 2024-03-27 | 29.880 | 29.910 | 28.030 | 28.110 | 19.978 | 3,745,715 |
| 2024-03-26 | 30.390 | 30.740 | 29.120 | 29.840 | 21.207 | 4,205,950 |
| 2024-03-25 | 32.230 | 32.350 | 30.260 | 30.280 | 21.520 | 4,993,518 |
| 2024-03-22 | 33.510 | 33.700 | 32.210 | 32.210 | 22.892 | 4,296,916 |
| 2024-03-21 | 33.830 | 34.500 | 33.340 | 33.540 | 23.837 | 4,325,672 |
| 2024-03-20 | 33.280 | 33.930 | 33.110 | 33.870 | 24.071 | 3,427,349 |
| 2024-03-19 | 33.990 | 34.110 | 33.500 | 33.540 | 23.837 | 3,412,466 |
| 2024-03-18 | 32.820 | 33.990 | 32.770 | 33.990 | 24.157 | 4,886,753 |
| 2024-03-15 | 32.540 | 32.660 | 31.860 | 32.660 | 23.211 | 3,147,530 |
| 2024-03-14 | 32.970 | 33.300 | 31.960 | 32.450 | 23.062 | 4,096,960 |
| 2024-03-13 | 33.490 | 33.720 | 32.890 | 33.190 | 23.588 | 4,296,119 |
| 2024-03-12 | 32.860 | 33.710 | 32.690 | 33.100 | 23.524 | 4,200,005 |
| 2024-03-11 | 31.980 | 32.740 | 31.610 | 32.710 | 23.247 | 3,927,945 |
| 2024-03-08 | 31.300 | 32.190 | 31.050 | 31.930 | 22.693 | 4,849,251 |
| 2024-03-07 | 32.180 | 32.580 | 31.040 | 31.150 | 22.138 | 4,327,901 |
| 2024-03-06 | 32.070 | 32.700 | 31.420 | 31.920 | 22.686 | 5,432,189 |
| 2024-03-05 | 33.070 | 33.260 | 32.130 | 32.390 | 23.020 | 4,510,342 |
| 2024-03-04 | 33.880 | 34.020 | 32.360 | 33.210 | 23.602 | 5,020,404 |
| 2024-03-01 | 33.260 | 33.650 | 32.580 | 33.490 | 23.801 | 6,288,794 |
| 2024-02-29 | 31.330 | 32.950 | 31.210 | 32.750 | 23.275 | 6,343,066 |
| 2024-02-28 | 33.870 | 34.250 | 31.200 | 31.200 | 22.174 | 9,364,600 |
| 2024-02-27 | 31.510 | 34.000 | 31.200 | 33.980 | 24.150 | 8,532,596 |
| 2024-02-26 | 30.950 | 32.580 | 30.710 | 31.590 | 22.451 | 6,409,495 |
| 2024-02-23 | 30.260 | 30.670 | 29.710 | 30.670 | 21.797 | 4,320,433 |
| 2024-02-22 | 29.480 | 30.190 | 29.350 | 30.010 | 21.328 | 3,838,482 |
| 2024-02-21 | 29.200 | 30.550 | 28.700 | 29.620 | 21.051 | 5,113,479 |
| 2024-02-20 | 28.490 | 29.480 | 28.300 | 29.200 | 20.752 | 5,802,251 |
| 2024-02-19 | 29.720 | 30.000 | 28.380 | 28.830 | 20.490 | 7,201,374 |
| 2024-02-08 | 26.600 | 29.590 | 26.540 | 29.430 | 20.916 | 7,999,720 |
| 2024-02-07 | 25.100 | 26.940 | 24.840 | 26.540 | 18.862 | 8,961,519 |
| 2024-02-06 | 23.450 | 25.490 | 21.850 | 24.970 | 17.746 | 8,036,875 |
| 2024-02-05 | 26.380 | 26.650 | 22.610 | 23.670 | 16.822 | 8,776,657 |
| 2024-02-02 | 28.680 | 29.450 | 25.600 | 26.700 | 18.976 | 8,627,998 |
| 2024-02-01 | 29.340 | 29.640 | 28.200 | 28.730 | 20.418 | 4,826,159 |
| 2024-01-31 | 30.200 | 31.280 | 29.230 | 29.340 | 20.852 | 4,139,172 |
| 2024-01-30 | 31.290 | 31.710 | 30.100 | 30.150 | 21.428 | 3,001,203 |
| 2024-01-29 | 33.450 | 33.840 | 31.500 | 31.510 | 22.394 | 3,255,851 |
| 2024-01-26 | 34.300 | 34.540 | 33.100 | 33.180 | 23.581 | 4,134,314 |
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.