Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	72.000	76.370	70.500	72.300	33.332	3,499,897
2022-05-10	65.190	73.550	64.270	71.500	32.963	4,237,596
2022-05-09	64.870	67.280	63.730	66.030	30.441	2,015,767
2022-05-06	63.270	67.310	63.270	65.120	30.022	3,350,383
2022-05-05	62.000	69.970	60.500	65.850	30.358	5,740,755
2022-04-29	62.130	62.970	58.420	62.300	28.722	3,141,527
2022-04-28	60.610	64.330	60.010	61.000	28.122	3,032,713
2022-04-27	55.200	62.980	54.050	62.060	28.611	2,982,362
2022-04-26	60.100	60.790	55.110	55.400	25.540	2,801,183
2022-04-25	63.810	66.500	59.430	60.140	27.726	2,578,394
2022-04-22	69.200	70.870	65.220	65.600	30.243	2,933,229
2022-04-21	72.800	74.740	69.000	69.220	31.912	2,273,376
2022-04-20	75.000	76.490	72.000	72.650	33.493	1,625,915
2022-04-19	76.320	77.800	73.720	75.470	34.793	2,208,574
2022-04-18	72.220	78.000	72.220	76.860	35.434	3,523,835
2022-04-15	73.960	74.430	70.860	73.860	34.051	2,888,613
2022-04-14	75.440	76.500	70.470	75.110	34.627	4,582,017
2022-04-13	81.010	81.240	73.500	74.000	34.115	4,106,462
2022-04-12	83.410	84.490	80.480	81.280	37.472	1,985,716
2022-04-11	84.170	86.000	81.170	82.500	38.034	2,241,582
2022-04-08	88.800	89.980	83.230	84.290	38.859	3,123,134
2022-04-07	89.950	92.170	88.500	88.580	40.837	1,953,821
2022-04-06	99.150	101.16	89.100	92.770	42.769	3,641,725
2022-04-01	101.00	103.13	96.750	101.80	46.932	2,065,281
2022-03-31	105.91	106.92	99.000	102.15	47.093	2,463,264
2022-03-30	104.80	108.80	102.20	107.00	49.329	2,274,329
2022-03-29	110.45	110.45	100.15	102.14	47.089	2,554,806
2022-03-28	105.00	111.00	102.69	108.21	49.887	1,985,792
2022-03-25	113.00	115.00	107.00	107.00	49.329	2,217,747
2022-03-24	115.10	115.80	110.09	111.98	51.625	2,000,121
2022-03-23	116.60	118.36	114.30	116.46	53.690	1,643,926
2022-03-22	118.48	119.95	114.00	117.00	53.939	2,346,478
2022-03-21	116.00	122.00	114.54	121.40	55.968	2,751,051
2022-03-18	116.00	120.50	113.00	118.00	54.400	2,734,321
2022-03-17	122.53	128.79	115.18	117.00	53.939	6,268,738
2022-03-16	109.99	120.97	106.10	118.96	54.843	5,030,504
2022-03-15	103.54	111.98	102.00	106.53	49.112	3,735,179
2022-03-14	106.99	109.49	103.30	104.72	48.278	3,016,908
2022-03-11	105.00	111.81	103.00	109.81	50.625	3,790,633
2022-03-10	113.02	115.00	104.31	106.76	49.218	5,883,840
2022-03-09	96.410	105.00	95.020	105.00	48.407	6,844,640
2022-03-08	92.390	98.530	92.390	94.810	43.709	2,738,270
2022-03-07	95.510	97.300	91.500	92.170	42.492	1,642,986
2022-03-04	95.000	100.50	94.010	96.380	44.433	1,711,648
2022-03-03	99.320	100.23	95.500	95.670	44.106	1,791,916
2022-03-02	98.000	99.110	96.000	98.120	45.235	1,999,864
2022-03-01	104.00	104.00	99.030	100.55	46.356	2,843,138
2022-02-28	97.840	105.65	97.220	102.20	47.116	2,522,864
2022-02-25	102.51	105.00	98.880	99.130	45.701	1,874,631
2022-02-24	101.51	107.00	96.500	99.340	45.798	3,333,917
2022-02-23	96.000	104.46	94.800	101.50	46.793	4,163,734
2022-02-22	90.000	97.800	85.090	94.220	43.437	3,244,870
2022-02-21	92.600	95.000	89.600	90.400	41.676	1,425,044
2022-02-18	94.070	95.980	92.110	93.010	42.879	1,408,176
2022-02-17	91.530	101.89	89.020	95.810	44.170	3,308,330
2022-02-16	95.010	95.990	89.590	91.170	42.031	1,728,406
2022-02-15	92.240	95.990	91.010	94.190	43.423	1,468,947
2022-02-14	87.800	92.810	86.000	90.880	41.897	1,807,131
2022-02-11	92.150	93.000	87.900	88.810	40.943	1,549,111
2022-02-10	95.970	96.000	91.490	92.160	42.488	1,527,862

← NewerPage 19 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.