Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 150.23 | 155.50 | 146.20 | 151.00 | 69.495 | 3,539,274 |
| 2021-11-08 | 150.99 | 152.50 | 145.51 | 150.23 | 69.141 | 2,964,144 |
| 2021-11-05 | 160.30 | 169.00 | 148.49 | 152.25 | 70.071 | 5,681,588 |
| 2021-11-04 | 160.00 | 164.57 | 154.33 | 158.90 | 73.131 | 5,572,182 |
| 2021-11-03 | 141.78 | 162.40 | 141.78 | 162.40 | 74.742 | 6,435,916 |
| 2021-11-02 | 138.90 | 149.50 | 138.90 | 141.63 | 65.183 | 4,606,039 |
| 2021-11-01 | 125.58 | 145.98 | 124.00 | 139.29 | 64.106 | 6,687,127 |
| 2021-10-29 | 120.45 | 128.48 | 120.45 | 124.62 | 57.354 | 2,788,533 |
| 2021-10-28 | 132.03 | 134.50 | 121.01 | 122.15 | 56.218 | 4,638,909 |
| 2021-10-27 | 135.00 | 135.00 | 126.70 | 131.99 | 60.746 | 3,352,659 |
| 2021-10-26 | 141.01 | 144.88 | 130.30 | 134.65 | 61.971 | 7,028,322 |
| 2021-10-25 | 135.38 | 143.85 | 132.50 | 142.00 | 65.353 | 5,351,168 |
← NewerPage 21 of 21 · 1,212 trading days
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.