Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.720	58.430	57.330	58.180	41.348	1,149,240
2023-07-31	56.900	58.500	56.900	58.200	41.363	2,365,407
2023-07-28	57.530	58.200	55.370	57.540	40.894	3,351,552
2023-07-27	58.370	59.000	57.350	57.770	41.057	1,456,709
2023-07-26	58.180	59.310	58.000	58.790	41.782	1,336,342
2023-07-25	60.000	60.500	59.450	59.610	42.365	2,289,119
2023-07-24	61.530	61.800	60.270	60.840	43.239	2,367,334
2023-07-21	62.180	62.400	60.900	61.060	43.395	1,787,091
2023-07-20	64.110	64.110	61.110	62.510	44.426	2,320,738
2023-07-19	65.200	65.200	63.000	64.110	45.563	2,062,606
2023-07-18	65.540	66.880	65.030	65.990	46.899	2,085,134
2023-07-17	65.500	67.000	65.050	65.740	46.721	3,024,770
2023-07-14	64.160	65.880	64.030	65.670	46.672	3,181,449
2023-07-13	63.390	64.650	63.300	64.170	45.606	1,653,990
2023-07-12	64.500	64.500	63.070	63.260	44.959	1,505,849
2023-07-11	62.680	64.380	62.680	64.220	45.641	2,521,073
2023-07-10	63.610	63.980	62.360	62.550	44.454	2,141,896
2023-07-07	64.500	65.000	62.520	63.740	45.300	2,788,130
2023-07-06	63.940	65.210	62.500	64.650	45.947	3,692,238
2023-07-05	63.190	64.080	62.610	63.320	45.002	2,837,536
2023-07-04	61.910	65.720	61.040	63.990	45.478	4,634,560
2023-07-03	58.100	62.460	58.100	61.380	43.623	4,319,256
2023-06-30	59.280	59.350	57.520	58.340	41.462	2,180,165
2023-06-29	57.890	60.030	57.740	59.090	41.995	2,599,629
2023-06-28	58.500	59.030	57.280	58.300	41.434	2,118,498
2023-06-27	58.490	59.500	57.510	58.170	41.341	1,926,778
2023-06-26	59.280	59.880	57.770	58.230	41.384	1,924,944
2023-06-21	61.900	62.020	59.280	59.350	42.180	2,864,183
2023-06-20	62.100	62.780	61.770	62.240	44.234	1,712,293
2023-06-19	62.300	63.330	60.870	62.060	44.106	2,833,278
2023-06-16	61.490	62.280	60.900	61.990	44.056	1,993,069
2023-06-15	61.330	61.580	60.410	61.490	43.701	1,626,450
2023-06-14	61.250	61.800	60.400	61.330	43.587	1,209,364
2023-06-13	60.820	61.590	60.120	61.200	43.495	1,936,176
2023-06-12	61.000	61.540	60.030	60.790	43.203	2,206,356
2023-06-09	59.220	62.450	59.000	61.210	43.502	4,097,137
2023-06-08	60.170	60.490	59.350	60.050	42.678	1,323,453
2023-06-07	58.910	60.930	58.410	60.490	42.990	2,306,137
2023-06-06	61.890	61.890	58.640	58.880	41.846	2,363,095
2023-06-05	63.220	63.220	61.050	61.620	43.793	1,671,800
2023-06-02	68.440	69.690	67.060	68.610	44.283	2,195,830
2023-06-01	69.180	69.180	66.760	67.830	43.779	1,960,917
2023-05-31	69.090	69.790	68.010	69.180	44.651	2,157,104
2023-05-30	68.660	69.090	66.500	69.090	44.593	2,239,446
2023-05-29	71.500	72.110	68.020	68.790	44.399	2,772,600
2023-05-26	70.500	71.680	70.080	71.550	46.180	1,688,160
2023-05-25	70.400	71.280	69.770	70.730	45.651	1,802,363
2023-05-24	71.450	71.450	69.960	70.490	45.496	1,823,319
2023-05-23	70.400	72.210	69.600	71.100	45.890	2,098,936
2023-05-22	70.300	71.320	69.940	70.900	45.761	1,595,983
2023-05-19	69.770	70.800	68.120	70.230	45.328	2,325,537
2023-05-18	67.520	69.500	66.260	68.840	44.431	3,446,883
2023-05-17	69.620	69.690	66.800	66.910	43.186	2,001,835
2023-05-16	69.860	70.190	68.180	70.000	45.180	1,754,001
2023-05-15	69.510	70.100	68.560	69.300	44.728	1,573,223
2023-05-12	70.100	70.800	68.760	69.310	44.735	1,416,589
2023-05-11	70.600	72.000	70.000	70.330	45.393	1,577,053
2023-05-10	71.670	71.670	68.450	70.060	45.219	1,498,339
2023-05-09	73.680	73.680	69.330	70.000	45.180	2,325,874
2023-05-08	72.850	73.900	72.300	73.150	47.213	1,216,749

← NewerPage 14 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.