Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.420	34.600	32.710	34.600	24.590	4,161,928
2024-01-24	34.380	34.500	32.120	33.590	23.872	3,959,537
2024-01-23	33.500	34.740	32.800	34.060	24.206	4,289,748
2024-01-22	35.800	36.000	33.080	33.280	23.652	4,424,205
2024-01-19	37.260	37.850	36.100	36.100	25.656	3,142,539
2024-01-18	36.600	37.350	35.700	37.240	26.466	4,413,941
2024-01-17	37.980	38.100	36.670	36.670	26.061	4,119,131
2024-01-16	38.360	38.480	37.010	37.980	26.992	5,275,620
2024-01-15	37.030	37.030	37.030	37.030	26.317	0
2024-01-12	37.630	38.060	37.030	37.030	26.317	3,014,414
2024-01-11	36.500	38.180	36.060	37.870	26.914	3,706,910
2024-01-10	36.580	37.350	35.580	36.540	25.969	2,836,507
2024-01-09	36.590	37.520	36.230	36.580	25.997	3,855,532
2024-01-08	37.460	37.770	36.560	36.570	25.990	3,062,915
2024-01-05	39.010	39.500	37.450	37.730	26.815	3,159,332
2024-01-04	40.090	40.090	38.920	39.010	27.724	2,630,194
2024-01-03	40.460	40.770	39.480	40.090	28.492	2,874,032
2024-01-02	41.200	41.440	40.500	40.630	28.876	3,279,990
2023-12-29	40.780	41.600	40.780	41.490	29.487	4,518,613
2023-12-28	37.590	41.660	37.340	40.970	29.117	7,360,967
2023-12-27	37.700	38.130	37.420	37.710	26.800	2,833,450
2023-12-26	38.380	38.380	37.200	37.560	26.694	2,914,751
2023-12-25	38.410	38.950	37.930	38.180	27.134	2,396,143
2023-12-22	38.880	39.320	38.080	38.430	27.312	3,902,252
2023-12-21	38.000	39.250	37.740	38.810	27.582	4,019,850
2023-12-20	39.120	39.380	38.170	38.230	27.170	2,683,633
2023-12-19	38.980	39.760	38.660	39.170	27.838	3,073,842
2023-12-18	40.950	40.950	38.990	39.070	27.767	5,042,459
2023-12-15	41.480	41.980	40.720	40.950	29.103	2,356,127
2023-12-14	41.680	42.550	41.360	41.480	29.480	2,825,590
2023-12-13	42.380	42.570	41.530	41.610	29.572	2,433,765
2023-12-12	42.420	42.680	42.100	42.420	30.148	3,449,219
2023-12-11	41.420	42.670	40.410	42.500	30.205	5,892,933
2023-12-08	41.850	41.960	40.510	41.300	29.352	7,631,969
2023-12-07	41.200	43.040	40.880	41.960	29.821	7,177,832
2023-12-06	39.950	41.270	39.880	40.840	29.025	4,528,652
2023-12-05	40.830	41.090	40.010	40.090	28.492	4,860,044
2023-12-04	43.050	43.570	40.480	40.630	28.876	9,781,583
2023-12-01	45.750	45.750	41.410	43.180	30.688	10,164,434
2023-11-30	47.600	48.300	45.050	45.740	32.507	6,242,514
2023-11-29	47.200	49.650	46.920	48.050	34.149	7,009,230
2023-11-28	47.030	47.750	46.600	47.160	33.517	2,248,085
2023-11-27	46.750	47.550	46.020	47.150	33.510	3,486,862
2023-11-24	47.870	47.870	46.480	46.690	33.183	2,764,113
2023-11-23	47.600	47.950	46.510	47.840	34.000	4,504,145
2023-11-22	49.680	49.810	47.310	47.440	33.716	4,445,581
2023-11-21	50.890	50.890	49.600	49.820	35.407	3,057,871
2023-11-20	50.970	51.280	49.300	50.620	35.976	4,498,865
2023-11-17	50.550	51.550	50.270	50.680	36.018	3,581,244
2023-11-16	51.840	52.480	50.590	50.730	36.054	2,689,829
2023-11-15	53.400	53.530	51.810	51.960	36.928	3,970,587
2023-11-14	52.350	53.040	51.770	52.850	37.560	2,577,636
2023-11-13	52.550	53.500	52.110	52.510	37.319	2,872,657
2023-11-10	51.270	52.840	50.800	52.660	37.425	3,408,511
2023-11-09	51.980	52.920	51.400	51.450	36.565	2,261,333
2023-11-08	52.350	52.690	51.500	52.000	36.956	2,710,261
2023-11-07	52.210	53.130	51.810	52.490	37.305	1,947,761
2023-11-06	52.200	52.820	51.380	52.510	37.319	3,802,232
2023-11-03	48.000	52.440	47.910	52.100	37.027	6,390,538
2023-11-02	49.290	50.400	47.800	47.900	34.043	2,063,047

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.