Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	73.390	74.260	71.700	72.550	46.826	1,928,716
2023-05-04	74.310	75.470	72.900	73.030	47.136	2,232,105
2023-04-28	75.430	77.210	73.770	75.080	48.459	1,961,616
2023-04-27	73.710	77.610	73.650	75.940	49.014	4,283,112
2023-04-26	74.200	75.400	71.700	72.460	46.768	3,657,680
2023-04-25	74.400	77.680	73.830	74.770	48.259	2,765,302
2023-04-24	78.170	79.930	72.190	74.410	48.026	4,629,002
2023-04-21	83.590	84.600	79.500	79.500	51.312	3,611,720
2023-04-20	85.030	85.300	82.060	84.000	54.216	3,970,833
2023-04-19	86.100	86.500	83.850	85.550	55.216	2,207,308
2023-04-18	88.770	88.770	84.330	85.900	55.442	2,452,232
2023-04-17	89.900	90.600	86.960	88.370	57.036	3,050,649
2023-04-14	85.660	92.520	85.180	89.690	57.888	5,031,113
2023-04-13	86.740	86.740	85.100	85.770	55.358	2,947,261
2023-04-12	87.090	87.580	85.750	86.730	55.978	3,108,871
2023-04-11	88.380	89.770	86.080	86.450	55.797	2,622,239
2023-04-10	88.030	90.220	87.200	88.060	56.836	3,819,780
2023-04-07	88.200	88.900	86.710	88.000	56.798	2,718,378
2023-04-06	87.000	90.100	86.650	88.200	56.927	5,228,626
2023-04-04	83.800	88.000	83.030	86.540	55.855	4,821,225
2023-04-03	82.400	83.980	81.020	83.290	53.758	2,856,327
2023-03-31	83.990	83.990	80.800	82.000	52.925	2,542,925
2023-03-30	82.600	83.310	81.010	83.090	53.629	1,988,006
2023-03-29	83.990	83.990	81.500	82.210	53.061	2,202,914
2023-03-28	86.490	87.000	82.800	83.500	53.893	2,338,668
2023-03-27	89.060	89.060	85.000	87.000	56.152	2,518,671
2023-03-24	89.000	90.300	87.480	89.330	57.656	2,503,277
2023-03-23	87.400	90.500	87.400	89.400	57.701	2,806,919
2023-03-22	87.350	88.680	85.770	88.460	57.095	2,174,843
2023-03-21	82.670	88.330	82.670	87.700	56.604	5,782,197
2023-03-20	81.820	82.780	79.500	82.670	53.357	2,378,189
2023-03-17	82.720	83.980	81.600	81.720	52.744	2,533,195
2023-03-16	81.610	84.880	81.010	83.010	53.577	3,339,391
2023-03-15	83.950	83.950	81.130	82.000	52.925	1,829,187
2023-03-14	82.460	83.590	79.600	82.700	53.377	2,924,871
2023-03-13	85.500	85.600	81.300	82.450	53.216	4,411,433
2023-03-10	87.940	87.940	84.510	85.500	55.184	1,785,645
2023-03-09	84.600	88.980	84.600	87.980	56.785	3,870,494
2023-03-08	85.000	86.960	83.840	84.850	54.765	3,002,584
2023-03-07	85.480	85.770	83.580	85.000	54.861	2,478,708
2023-03-06	79.800	85.290	79.800	84.990	54.855	4,877,289
2023-03-03	79.000	80.800	78.750	79.890	51.563	1,773,758
2023-03-02	80.820	81.410	78.000	78.190	50.466	2,522,657
2023-03-01	81.990	82.990	80.130	80.800	52.151	1,986,362
2023-02-28	80.650	82.370	79.770	82.370	53.164	2,090,890
2023-02-27	81.980	82.460	79.870	79.990	51.628	1,950,648
2023-02-24	80.910	82.380	80.440	81.980	52.912	1,616,374
2023-02-23	80.790	81.690	80.000	80.900	52.215	951,096
2023-02-22	81.150	82.250	80.790	81.480	52.589	932,228
2023-02-21	82.000	83.000	80.280	81.200	52.409	1,594,026
2023-02-20	80.670	84.500	79.110	83.000	53.570	3,828,429
2023-02-17	85.900	85.900	81.110	82.000	52.925	3,235,272
2023-02-16	85.920	88.140	85.200	85.840	55.404	2,239,269
2023-02-15	88.000	88.800	85.000	85.800	55.378	2,866,418
2023-02-14	90.800	91.790	87.070	88.150	56.894	3,249,275
2023-02-13	86.730	92.330	85.700	91.500	59.057	6,226,746
2023-02-10	87.000	88.580	85.350	86.730	55.978	3,020,726
2023-02-09	88.380	88.940	86.200	88.240	56.953	3,894,207
2023-02-08	89.340	90.570	87.000	88.600	57.185	2,724,426
2023-02-07	91.000	91.070	88.500	89.360	57.675	2,404,268

← NewerPage 15 of 21 · 1,212 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.