Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.970	68.840	65.640	68.200	44.018	4,938,958
2022-11-03	63.630	68.850	62.900	67.290	43.431	6,003,468
2022-11-02	63.300	65.020	62.990	63.940	41.269	2,611,321
2022-11-01	62.750	64.660	60.300	63.150	40.759	2,723,248
2022-10-31	59.730	65.300	59.550	62.000	40.016	2,694,005
2022-10-28	62.230	65.730	62.010	62.150	40.113	2,967,221
2022-10-27	65.020	65.860	62.280	62.730	40.488	2,546,613
2022-10-26	62.140	65.030	60.600	65.000	41.953	2,707,989
2022-10-25	63.120	63.430	60.500	61.810	39.894	1,701,122
2022-10-24	63.310	65.470	62.030	62.340	40.236	1,747,900
2022-10-21	65.300	65.530	62.670	63.210	40.798	1,855,085
2022-10-20	63.800	65.880	62.620	65.000	41.953	2,936,818
2022-10-19	63.310	66.500	63.010	64.000	41.307	2,199,538
2022-10-18	65.000	65.450	62.330	63.810	41.185	2,795,977
2022-10-17	62.130	66.370	61.750	64.600	41.695	3,512,322
2022-10-14	60.760	63.400	59.180	62.880	40.585	3,263,671
2022-10-13	57.840	60.990	55.980	58.660	37.861	3,410,493
2022-10-12	54.000	57.490	53.000	57.460	37.086	4,176,389
2022-10-11	54.080	54.890	51.300	51.720	33.382	2,240,820
2022-10-10	55.380	55.850	51.200	53.970	34.834	2,933,570
2022-09-30	58.870	58.960	55.380	55.390	35.750	1,522,715
2022-09-29	57.800	60.250	55.510	58.500	37.758	2,050,664
2022-09-28	58.760	58.980	56.800	57.000	36.789	1,956,791
2022-09-27	58.350	59.850	57.120	59.000	38.080	1,946,940
2022-09-26	55.990	57.800	55.400	57.180	36.906	2,459,132
2022-09-23	58.010	59.950	55.400	55.500	35.821	3,123,813
2022-09-22	58.080	61.190	58.080	58.750	37.919	2,010,576
2022-09-21	60.300	60.300	57.900	58.430	37.712	1,708,914
2022-09-20	59.670	60.930	58.510	59.930	38.680	1,421,187
2022-09-19	61.430	62.500	58.510	59.300	38.274	1,821,610
2022-09-16	60.520	63.480	59.450	61.720	39.836	2,464,520
2022-09-15	63.400	64.490	59.020	60.110	38.797	2,927,321
2022-09-14	64.100	65.990	62.120	64.210	41.443	2,451,621
2022-09-13	68.000	68.860	63.730	64.100	41.372	2,882,484
2022-09-09	68.830	69.880	65.310	66.380	42.843	2,534,686
2022-09-08	70.540	71.880	68.000	68.400	44.147	2,400,350
2022-09-07	69.390	71.870	67.280	70.080	45.232	2,254,794
2022-09-06	67.300	69.100	66.260	68.350	44.115	1,872,250
2022-09-05	64.540	69.700	63.000	67.320	43.450	3,474,346
2022-09-02	63.780	66.660	63.000	65.100	42.017	2,727,423
2022-09-01	60.000	65.000	60.000	63.200	40.791	3,767,897
2022-08-31	67.060	68.450	62.600	62.780	40.520	2,279,013
2022-08-30	64.390	68.490	62.020	67.100	43.308	3,625,620
2022-08-29	58.180	64.680	58.180	63.620	41.062	2,644,794
2022-08-26	64.870	65.390	61.460	61.460	39.668	1,479,847
2022-08-25	66.300	67.820	62.500	63.910	41.249	2,752,046
2022-08-24	71.620	74.100	66.510	67.110	43.315	4,098,790
2022-08-23	73.020	75.880	72.930	73.900	47.697	2,142,945
2022-08-22	73.000	75.000	71.660	74.000	47.762	3,222,077
2022-08-19	78.030	80.800	74.700	75.500	48.730	3,592,584
2022-08-18	73.010	81.300	71.410	78.500	50.666	6,855,864
2022-08-17	72.500	75.910	71.290	73.200	47.245	4,354,309
2022-08-16	71.030	73.500	69.020	71.860	46.380	3,402,711
2022-08-15	70.800	72.950	70.300	71.500	46.148	2,749,439
2022-08-12	77.110	77.200	71.300	71.540	46.174	4,984,325
2022-08-11	77.810	81.500	76.400	77.000	49.698	3,485,554
2022-08-10	77.750	82.880	77.700	78.410	50.608	3,262,556
2022-08-09	78.970	79.600	76.200	79.300	51.182	5,037,055
2022-08-08	83.800	85.490	77.000	80.180	51.750	4,736,339
2022-08-05	80.190	88.880	80.050	85.500	55.184	5,879,609

← NewerPage 17 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.