Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	93.880	93.880	89.620	91.160	58.837	2,127,328
2023-02-03	93.490	94.410	91.600	93.880	60.593	2,000,081
2023-02-02	96.800	98.640	93.240	93.490	60.341	2,906,562
2023-02-01	94.500	96.900	93.800	96.900	62.542	1,722,721
2023-01-31	94.430	94.840	91.960	94.500	60.993	2,393,968
2023-01-30	97.000	97.660	92.620	94.600	61.057	3,161,849
2023-01-20	98.000	99.040	94.200	96.980	62.594	2,375,336
2023-01-19	99.710	100.00	98.280	98.850	63.800	1,866,557
2023-01-18	98.770	99.800	96.070	99.040	63.923	2,507,006
2023-01-17	92.640	99.910	89.550	99.700	64.349	5,030,274
2023-01-16	89.100	93.370	88.710	90.820	58.618	2,129,251
2023-01-13	91.690	91.710	88.100	88.800	57.314	1,942,363
2023-01-12	91.820	92.740	89.790	90.700	58.540	1,703,170
2023-01-11	92.050	93.930	90.370	90.760	58.579	2,146,955
2023-01-10	86.800	93.990	86.800	93.770	60.522	3,346,424
2023-01-09	87.190	89.990	85.320	87.900	56.733	3,107,707
2023-01-06	86.820	88.660	85.920	88.430	57.075	3,147,713
2023-01-05	89.660	90.460	86.000	88.750	57.282	3,357,571
2023-01-04	92.670	93.000	87.950	88.650	57.217	3,883,105
2023-01-03	92.580	94.500	90.010	93.000	60.025	2,504,796
2022-12-30	94.870	94.870	91.300	92.800	59.896	1,463,868
2022-12-29	93.000	94.890	91.430	93.900	60.606	1,524,151
2022-12-28	93.060	95.970	92.780	93.000	60.025	1,876,788
2022-12-27	96.970	96.970	92.240	94.700	61.122	2,059,420
2022-12-26	89.960	97.500	87.970	96.000	61.961	4,387,764
2022-12-23	90.800	93.370	88.670	89.980	58.076	3,647,409
2022-12-22	91.430	93.000	88.000	92.600	59.767	2,758,292
2022-12-21	92.050	92.110	87.810	90.060	58.127	4,121,854
2022-12-20	93.000	94.600	91.010	91.010	58.740	1,586,956
2022-12-19	94.000	96.640	91.570	94.390	60.922	2,399,127
2022-12-16	95.970	96.030	93.600	95.300	61.509	2,267,160
2022-12-15	95.690	97.630	93.050	95.300	61.509	1,937,882
2022-12-14	100.00	102.80	91.020	96.910	62.548	3,738,363
2022-12-13	97.200	98.000	95.200	97.630	63.013	2,635,206
2022-12-12	95.000	97.800	93.010	97.200	62.736	3,941,871
2022-12-09	96.000	96.030	93.100	94.580	61.045	3,481,521
2022-12-08	95.000	98.400	91.550	96.030	61.980	4,074,414
2022-12-07	96.000	98.470	92.690	95.040	61.341	3,961,993
2022-12-06	93.000	97.810	93.000	97.200	62.736	3,928,188
2022-12-05	94.000	96.500	90.500	95.450	61.606	6,399,660
2022-12-02	86.000	98.770	84.480	94.380	60.915	7,736,484
2022-12-01	86.800	88.000	85.000	86.990	56.146	5,723,925
2022-11-30	84.430	87.270	82.900	86.090	55.565	4,868,252
2022-11-29	82.170	86.600	81.110	85.200	54.990	8,094,435
2022-11-28	80.600	84.300	79.110	82.500	53.248	6,114,189
2022-11-25	80.780	83.580	78.800	81.870	52.841	5,647,782
2022-11-24	79.000	82.500	79.000	80.300	51.828	4,335,290
2022-11-23	83.050	83.960	78.610	79.710	51.447	7,435,434
2022-11-22	80.680	85.290	79.560	82.880	53.493	8,784,968
2022-11-21	76.220	85.080	76.150	82.270	53.099	13,563,898
2022-11-18	73.330	78.330	72.010	76.010	49.059	10,274,753
2022-11-17	68.200	73.330	67.140	73.300	47.310	9,833,928
2022-11-16	67.440	68.880	66.890	68.180	44.005	3,435,921
2022-11-15	62.890	67.730	62.330	67.440	43.528	5,368,934
2022-11-14	63.060	65.080	62.400	62.980	40.649	2,178,520
2022-11-11	65.500	68.290	63.600	63.600	41.049	3,716,012
2022-11-10	65.910	66.190	62.890	63.590	41.043	2,330,911
2022-11-09	66.710	67.290	65.120	65.510	42.282	1,609,506
2022-11-08	67.550	67.990	65.370	66.700	43.050	1,716,625
2022-11-07	68.400	69.570	66.300	67.380	43.489	2,720,143

← NewerPage 16 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.