Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.390	25.700	23.820	24.110	24.110	11,271,284
2026-07-21	22.860	25.020	20.350	24.990	24.990	14,586,818
2026-07-20	24.840	25.300	21.710	22.800	22.800	12,635,346
2026-07-17	27.620	27.900	24.360	24.370	24.370	13,450,229
2026-07-16	29.480	30.300	27.480	27.620	27.620	12,560,594
2026-07-15	32.440	33.180	30.030	30.080	30.080	10,941,544
2026-07-14	31.990	32.200	29.270	31.590	31.590	12,976,736
2026-07-13	32.500	34.350	31.040	31.300	31.300	12,369,208
2026-07-10	36.580	37.870	33.300	33.300	33.300	16,882,777
2026-07-09	35.700	36.680	34.030	36.580	36.580	15,055,680
2026-07-08	36.600	37.200	33.850	35.250	35.250	14,003,974
2026-07-07	35.700	37.590	35.380	36.230	36.230	16,676,772
2026-07-06	37.680	37.980	34.810	36.000	36.000	14,934,025
2026-07-03	40.410	40.770	36.970	37.030	37.030	23,194,172
2026-07-02	41.000	43.550	39.300	40.430	40.430	20,016,793
2026-07-01	46.220	47.250	43.030	43.960	43.960	28,535,402
2026-06-30	45.000	46.050	42.000	45.450	45.450	32,515,054
2026-06-29	43.000	47.290	42.190	44.700	44.700	40,681,000
2026-06-26	40.940	43.200	38.640	39.410	39.410	21,651,289
2026-06-25	42.500	42.500	39.900	41.900	41.900	24,680,035
2026-06-24	42.940	44.000	40.480	42.420	42.420	31,247,092
2026-06-23	37.900	44.880	37.430	43.950	43.950	39,040,207
2026-06-22	42.310	43.000	37.020	38.620	38.620	29,330,019
2026-06-18	38.990	41.000	38.650	40.340	40.340	20,922,680
2026-06-17	37.970	40.420	37.720	39.340	39.340	21,378,711
2026-06-16	39.880	41.240	38.310	38.550	38.550	21,665,434
2026-06-15	35.000	39.660	35.000	39.280	39.280	22,055,833
2026-06-12	35.700	36.400	34.160	34.790	34.790	18,721,101
2026-06-11	33.700	36.170	33.500	34.630	34.630	21,832,631
2026-06-10	34.720	35.850	33.580	34.100	34.100	20,352,221
2026-06-09	31.520	35.690	31.520	35.690	35.690	26,192,094
2026-06-08	31.500	32.740	29.740	29.740	29.740	14,302,738
2026-06-05	33.100	35.200	32.130	33.530	33.530	14,084,881
2026-06-04	34.000	36.500	33.830	34.470	34.470	15,936,511
2026-06-03	33.430	34.960	32.230	33.830	33.830	15,931,550
2026-06-02	32.960	33.450	31.560	32.300	32.300	11,477,267
2026-06-01	33.980	34.770	32.760	32.970	32.970	12,185,886
2026-05-29	37.550	37.790	33.500	33.900	33.900	21,059,613
2026-05-28	36.890	38.960	36.010	37.880	37.880	19,086,542
2026-05-27	37.000	39.380	36.220	37.150	37.150	25,423,367
2026-05-26	36.990	36.990	34.800	36.170	36.170	17,621,818
2026-05-25	34.000	38.250	33.920	36.940	36.940	23,618,211
2026-05-22	33.160	34.500	32.810	33.550	33.550	14,126,966
2026-05-21	35.640	35.640	32.300	32.570	32.570	17,700,640
2026-05-20	34.530	36.880	34.000	35.740	35.740	22,538,988
2026-05-19	31.500	34.890	31.500	34.870	34.870	21,757,573
2026-05-18	32.010	32.590	31.000	31.450	31.450	14,445,901
2026-05-15	34.000	34.630	32.070	32.420	32.420	20,343,706
2026-05-14	33.800	35.960	33.480	34.440	34.440	28,345,547
2026-05-13	30.100	33.050	29.600	32.660	32.660	18,147,017
2026-05-12	31.000	31.400	30.020	30.410	30.410	13,011,534
2026-05-11	29.500	30.830	28.920	30.660	30.660	14,751,576
2026-05-08	28.280	28.890	27.530	28.390	28.390	6,212,812
2026-05-07	27.250	28.280	27.060	28.140	28.140	7,026,648
2026-05-06	27.200	28.080	27.120	27.190	27.190	7,507,933
2026-04-30	27.500	27.650	25.800	27.030	27.030	10,018,913
2026-04-29	27.570	27.980	27.170	27.750	27.750	4,008,688
2026-04-28	28.000	28.450	27.300	27.320	27.320	5,447,882
2026-04-27	27.550	28.330	27.540	28.170	28.170	4,259,199
2026-04-24	27.620	28.170	27.550	27.610	27.610	4,292,042

← NewerPage 2 of 3 · 121 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.