Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	93.060	96.450	91.930	95.370	43.967	1,749,361
2022-02-08	102.40	102.40	89.810	93.010	42.879	3,722,670
2022-02-07	112.97	114.74	102.48	103.97	47.932	2,193,288
2022-01-28	113.00	116.85	108.92	110.54	50.961	1,284,471
2022-01-27	119.43	123.00	111.24	112.43	51.832	1,910,817
2022-01-26	120.02	123.32	116.49	119.99	55.318	1,943,241
2022-01-25	119.30	126.00	118.12	119.28	54.897	2,880,187
2022-01-24	112.73	121.82	111.42	118.99	54.763	2,017,377
2022-01-21	112.29	114.39	108.00	111.36	51.252	1,462,278
2022-01-20	115.66	117.99	112.22	112.29	51.680	1,223,590
2022-01-19	118.49	118.82	114.35	116.39	53.567	1,343,308
2022-01-18	121.77	125.50	117.55	119.90	55.182	2,032,534
2022-01-17	119.86	122.28	117.00	121.49	55.914	2,264,170
2022-01-14	107.32	124.99	106.50	120.87	55.629	3,375,405
2022-01-13	113.00	113.00	107.98	108.50	49.936	1,330,402
2022-01-12	107.99	114.43	107.18	113.76	52.356	1,946,063
2022-01-11	109.54	110.75	105.00	107.49	49.471	1,702,509
2022-01-10	108.88	112.73	108.01	109.55	50.419	1,814,966
2022-01-07	116.24	117.36	110.78	111.00	51.086	1,190,823
2022-01-06	113.00	119.37	111.74	115.05	52.950	2,013,296
2022-01-05	117.30	119.00	110.40	112.66	51.850	1,946,880
2022-01-04	124.42	125.18	117.00	117.30	53.986	1,898,713
2021-12-31	130.00	130.56	123.70	123.91	57.028	2,637,266
2021-12-30	127.00	132.00	125.73	130.68	60.143	1,111,045
2021-12-29	131.47	132.21	126.26	128.46	59.122	1,195,172
2021-12-28	128.89	136.65	128.89	132.00	60.751	1,717,713
2021-12-27	131.47	133.05	125.00	128.75	59.255	1,319,497
2021-12-24	134.32	136.78	129.10	132.00	60.751	1,518,626
2021-12-23	134.19	137.53	133.36	134.32	61.819	1,306,436
2021-12-22	136.45	139.89	134.10	135.89	62.541	1,678,715
2021-12-21	131.99	137.26	131.65	136.32	62.739	1,552,363
2021-12-20	137.08	138.00	130.00	131.65	60.590	1,804,785
2021-12-17	145.26	146.00	138.22	140.88	64.838	2,235,741
2021-12-16	151.61	152.61	146.14	146.40	67.378	1,673,193
2021-12-15	156.98	159.70	148.22	150.10	69.081	2,675,688
2021-12-14	155.00	160.18	153.41	158.07	72.749	2,226,964
2021-12-13	155.79	160.16	144.30	157.99	72.712	4,058,053
2021-12-10	152.43	156.49	146.58	154.46	71.088	3,167,705
2021-12-09	147.37	157.00	147.37	154.50	71.106	4,355,031
2021-12-08	148.60	149.41	143.34	146.30	67.332	2,639,295
2021-12-07	153.80	154.30	143.00	148.50	68.345	4,285,552
2021-12-06	158.00	160.56	152.00	152.66	70.259	2,344,490
2021-12-03	152.92	163.49	152.00	157.90	72.671	3,254,257
2021-12-02	158.01	160.80	152.44	152.92	70.379	2,427,750
2021-12-01	157.00	163.00	153.50	158.80	73.085	2,134,864
2021-11-30	160.65	162.50	153.13	157.98	72.708	3,727,590
2021-11-29	157.10	163.99	157.10	158.20	72.809	3,012,507
2021-11-26	163.20	164.77	158.00	160.80	74.006	2,499,922
2021-11-25	165.83	172.00	161.20	163.02	75.027	3,095,821
2021-11-24	168.50	177.46	163.00	164.20	75.571	4,609,900
2021-11-23	169.83	173.50	166.52	168.50	77.550	3,516,701
2021-11-22	150.03	172.90	149.80	169.23	77.886	5,221,586
2021-11-19	150.00	162.30	149.44	153.20	70.508	3,278,271
2021-11-18	154.05	159.80	150.19	152.59	70.227	2,787,591
2021-11-17	149.11	159.00	143.00	157.54	72.505	4,481,164
2021-11-16	146.80	154.10	146.10	149.80	68.943	2,672,152
2021-11-15	163.10	166.00	148.02	150.38	69.210	4,399,402
2021-11-12	158.60	165.83	158.50	163.96	75.460	3,260,290
2021-11-11	148.90	165.37	148.90	162.99	75.014	5,055,783
2021-11-10	148.03	154.50	146.80	150.48	69.256	2,864,108

← NewerPage 20 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.