Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.770	50.080	48.270	49.300	35.038	2,399,623
2023-10-31	49.900	49.980	48.470	48.920	34.767	2,603,729
2023-10-30	47.570	50.150	47.290	49.800	35.393	3,562,392
2023-10-27	46.500	48.150	46.260	47.690	33.893	4,631,387
2023-10-26	46.380	47.280	44.800	47.080	33.460	2,895,303
2023-10-25	46.480	46.930	45.440	46.610	33.126	3,076,826
2023-10-24	45.270	47.200	44.650	46.380	32.962	4,244,437
2023-10-23	47.310	47.620	44.850	45.000	31.982	2,703,569
2023-10-20	48.800	49.040	47.510	47.800	33.971	2,411,477
2023-10-19	48.790	50.960	48.600	49.400	35.109	2,831,837
2023-10-18	50.970	50.970	48.740	49.150	34.931	2,347,720
2023-10-17	51.050	51.680	48.800	50.700	36.032	4,338,598
2023-10-16	54.800	54.800	50.500	50.970	36.224	5,603,186
2023-10-13	56.000	56.000	54.500	55.000	39.088	4,532,571
2023-10-12	52.900	57.800	51.680	56.780	40.353	9,537,682
2023-10-11	51.000	52.310	50.400	51.810	36.821	2,372,078
2023-10-10	50.700	51.400	50.380	50.600	35.961	1,457,996
2023-10-09	52.230	52.930	50.860	50.950	36.210	1,907,383
2023-09-28	52.040	53.100	51.330	52.800	37.525	1,416,046
2023-09-27	51.800	52.670	51.220	52.050	36.992	987,806
2023-09-26	52.750	52.750	51.500	51.800	36.814	823,256
2023-09-25	52.290	52.840	51.600	52.620	37.397	1,105,711
2023-09-22	51.080	52.500	50.250	52.500	37.312	1,266,755
2023-09-21	51.260	51.500	50.390	51.080	36.303	814,590
2023-09-20	51.900	52.430	51.060	51.220	36.402	797,990
2023-09-19	52.880	53.510	51.400	52.080	37.013	1,162,470
2023-09-18	52.200	53.800	51.440	53.290	37.873	1,538,572
2023-09-15	52.000	53.500	51.480	52.330	37.191	1,876,323
2023-09-14	52.850	53.000	51.670	52.190	37.091	996,132
2023-09-13	53.960	53.960	52.600	53.210	37.816	1,131,666
2023-09-12	54.500	54.500	53.410	53.980	38.364	1,085,247
2023-09-11	53.980	55.050	53.590	54.500	38.733	2,324,289
2023-09-08	53.150	54.200	52.920	53.770	38.214	1,631,604
2023-09-07	55.300	55.300	53.200	53.200	37.809	2,598,971
2023-09-06	53.960	55.550	53.030	55.230	39.252	3,606,010
2023-09-05	53.000	54.050	52.890	53.670	38.143	2,042,125
2023-09-04	54.990	54.990	51.880	53.050	37.703	2,536,437
2023-09-01	53.940	54.440	52.670	53.400	37.951	2,400,865
2023-08-31	55.180	55.180	53.600	54.390	38.655	2,408,987
2023-08-30	53.280	55.330	53.210	55.180	39.216	2,949,885
2023-08-29	50.410	53.030	50.410	53.000	37.667	2,238,124
2023-08-28	53.370	53.470	50.780	50.990	36.239	1,907,697
2023-08-25	52.000	52.000	49.790	50.210	35.684	1,472,704
2023-08-24	51.980	52.780	50.530	52.060	36.999	1,534,275
2023-08-23	53.160	53.160	50.960	51.250	36.423	1,763,011
2023-08-22	52.820	53.590	52.120	53.370	37.930	2,310,737
2023-08-21	51.630	53.800	50.950	52.620	37.397	2,985,525
2023-08-18	51.520	52.930	50.140	51.570	36.651	2,872,146
2023-08-17	50.600	51.650	49.210	51.460	36.573	2,781,233
2023-08-16	52.300	52.810	49.850	50.510	35.897	4,534,492
2023-08-15	53.000	53.200	51.850	52.840	37.553	1,504,498
2023-08-14	53.740	54.500	52.080	53.000	37.667	1,869,400
2023-08-11	54.860	54.860	52.700	54.500	38.733	2,613,023
2023-08-10	55.040	55.740	54.220	54.700	38.875	1,269,413
2023-08-09	55.000	55.400	54.720	55.350	39.337	763,348
2023-08-08	56.680	56.700	55.000	55.390	39.366	1,539,328
2023-08-07	57.170	57.850	56.310	56.970	40.489	1,257,195
2023-08-04	57.450	57.880	56.930	57.580	40.922	1,087,415
2023-08-03	57.150	57.390	56.700	56.800	40.368	1,191,661
2023-08-02	57.730	58.000	56.750	57.150	40.616	1,350,750

← NewerPage 13 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.