Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	87.450	88.490	79.000	80.260	51.802	5,862,958
2022-08-03	92.000	92.530	86.900	86.900	56.088	3,473,891
2022-08-02	87.010	92.800	85.830	90.520	58.424	3,090,818
2022-08-01	85.050	91.430	84.320	89.120	57.520	2,815,588
2022-07-29	91.080	91.970	86.220	86.800	56.023	2,557,025
2022-07-28	87.990	93.300	87.000	92.300	59.573	3,688,668
2022-07-27	88.380	88.380	84.840	86.770	56.004	1,771,452
2022-07-26	86.000	88.590	84.000	86.880	56.075	2,108,979
2022-07-25	90.200	90.980	85.630	86.660	55.933	2,976,170
2022-07-22	91.200	93.500	87.680	92.200	59.508	2,523,440
2022-07-21	90.510	97.500	89.190	91.200	58.863	2,646,925
2022-07-20	86.900	94.000	86.900	92.250	59.541	2,907,386
2022-07-19	85.960	89.750	84.850	86.550	55.862	2,597,162
2022-07-18	88.500	90.560	86.510	87.680	56.591	3,838,223
2022-07-15	82.800	90.430	82.300	88.490	57.114	4,578,592
2022-07-14	77.700	85.700	77.700	83.230	53.719	4,229,961
2022-07-13	78.990	82.180	77.200	78.810	50.866	4,374,108
2022-07-12	85.050	85.580	78.850	78.850	50.892	3,767,961
2022-07-11	83.500	86.690	81.600	85.050	54.894	4,765,850
2022-07-08	77.850	87.510	77.600	83.500	53.893	7,008,815
2022-07-07	76.100	78.250	72.040	76.480	49.362	3,540,315
2022-07-06	71.000	77.800	71.000	75.630	48.814	3,821,924
2022-07-05	73.400	76.500	71.280	72.200	46.600	2,580,889
2022-07-04	73.730	76.500	69.140	74.400	48.020	4,240,299
2022-07-01	76.300	78.580	75.300	75.450	48.697	2,637,174
2022-06-30	74.300	79.630	74.010	76.300	49.246	4,482,738
2022-06-29	77.900	81.000	73.800	74.000	47.762	4,113,624
2022-06-28	74.840	79.980	73.450	78.960	50.963	4,204,161
2022-06-27	77.410	79.000	74.410	75.740	48.885	4,103,376
2022-06-24	79.000	81.390	76.600	77.800	50.214	4,203,888
2022-06-23	76.110	81.880	74.900	77.800	50.214	5,738,215
2022-06-22	69.600	79.260	68.600	76.790	49.562	7,838,218
2022-06-21	72.080	72.400	67.500	68.370	44.128	5,033,323
2022-06-20	72.350	72.990	68.380	70.100	45.244	4,915,723
2022-06-17	63.000	75.910	61.510	71.230	45.974	7,147,554
2022-06-16	60.800	64.950	60.800	63.530	41.004	2,984,184
2022-06-15	60.280	62.780	59.200	60.640	39.139	3,738,175
2022-06-14	65.950	65.950	57.530	60.290	38.913	5,303,659
2022-06-13	65.860	68.000	65.300	66.220	42.740	2,928,568
2022-06-10	64.580	68.860	64.580	67.980	43.876	2,334,387
2022-06-09	91.040	93.950	89.300	93.210	42.972	3,158,300
2022-06-08	96.000	96.000	90.000	92.500	42.644	4,745,869
2022-06-07	97.190	97.630	90.680	95.190	43.884	6,576,356
2022-06-06	89.790	102.00	89.000	97.600	44.995	7,305,653
2022-06-02	81.800	89.900	80.800	89.800	41.400	5,531,787
2022-06-01	81.260	83.320	79.500	81.950	37.781	3,170,952
2022-05-31	80.230	81.870	76.400	81.100	37.389	2,980,294
2022-05-30	79.210	81.660	76.820	79.400	36.605	1,744,697
2022-05-27	78.470	82.520	78.120	79.380	36.596	2,457,346
2022-05-26	79.800	81.460	77.380	78.270	36.084	2,690,580
2022-05-25	80.980	84.490	77.350	80.490	37.107	3,497,627
2022-05-24	85.200	87.300	81.150	81.150	37.412	3,544,252
2022-05-23	84.920	86.670	82.660	86.400	39.832	2,700,836
2022-05-20	85.200	87.000	82.590	84.000	38.726	3,379,107
2022-05-19	80.450	86.970	80.000	86.200	39.740	4,201,019
2022-05-18	83.100	85.000	81.300	82.120	37.859	4,231,208
2022-05-17	73.800	84.930	73.800	82.880	38.209	5,517,988
2022-05-16	73.300	76.990	73.300	74.250	34.231	2,459,239
2022-05-13	72.900	75.600	71.290	73.300	33.793	1,882,476
2022-05-12	72.950	74.400	71.150	72.900	33.608	2,013,080

← NewerPage 18 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.