Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.420	28.680	27.270	27.480	27.480	4,574,500
2026-04-22	28.130	28.390	27.800	28.390	28.390	4,347,020
2026-04-21	28.500	28.530	27.840	28.180	28.180	4,007,814
2026-04-20	28.500	29.330	28.230	28.530	28.530	4,513,055
2026-04-17	28.260	28.820	27.870	28.530	28.530	4,323,110
2026-04-16	27.650	28.090	27.500	28.010	28.010	3,483,934
2026-04-15	28.270	28.350	27.320	27.450	27.450	4,023,314
2026-04-14	27.860	28.560	27.540	28.000	28.000	4,499,296
2026-04-13	27.200	27.810	27.170	27.470	27.470	3,111,367
2026-04-10	27.470	27.960	27.400	27.410	27.410	3,957,494
2026-04-09	27.290	27.770	27.000	27.200	27.200	3,885,362
2026-04-08	26.760	27.570	26.710	27.540	27.540	4,579,935
2026-04-07	25.800	26.380	25.760	25.900	25.900	2,935,308
2026-04-03	25.820	26.110	25.600	25.630	25.630	2,566,474
2026-04-02	27.030	27.030	25.580	25.820	25.820	4,033,426
2026-04-01	26.800	27.080	26.530	27.000	27.000	3,872,249
2026-03-31	26.270	26.760	26.020	26.020	26.020	3,083,635
2026-03-30	26.340	26.560	25.930	26.460	26.460	2,795,379
2026-03-27	25.870	26.990	25.860	26.720	26.720	3,302,087
2026-03-26	27.200	27.270	26.150	26.250	26.250	3,624,651
2026-03-25	26.850	27.680	26.840	27.030	27.030	5,286,469
2026-03-24	26.020	26.900	25.410	26.800	26.800	5,986,458
2026-03-23	26.850	27.410	25.370	25.510	25.510	9,049,254
2026-03-20	28.350	28.670	27.490	27.560	27.560	5,269,079
2026-03-19	28.800	28.800	28.000	28.230	28.230	5,530,890
2026-03-18	29.070	29.420	28.800	29.320	29.320	4,329,882
2026-03-17	30.600	30.800	28.900	28.900	28.900	5,671,742
2026-03-16	29.830	30.650	29.610	30.560	30.560	4,724,458
2026-03-13	30.020	30.950	29.930	30.330	30.330	5,028,527
2026-03-12	31.060	31.520	30.100	30.880	30.880	5,477,611
2026-03-11	31.930	32.980	31.100	31.120	31.120	6,634,652
2026-03-10	31.270	32.050	31.190	32.000	32.000	6,933,111
2026-03-09	29.980	30.840	29.200	30.690	30.690	7,895,608
2026-03-06	30.620	32.210	30.380	31.320	31.320	7,241,947
2026-03-05	30.980	31.500	30.410	30.800	30.800	7,128,660
2026-03-04	29.350	30.780	29.230	30.070	30.070	6,975,611
2026-03-03	33.450	33.840	29.760	30.200	30.200	14,372,565
2026-03-02	33.800	34.770	33.410	33.550	33.550	8,869,565
2026-02-27	34.300	35.060	34.120	34.760	34.760	6,893,765
2026-02-26	34.540	35.250	33.330	35.110	35.110	13,527,701
2026-02-25	34.240	35.580	33.250	34.880	34.880	13,660,810
2026-02-24	33.360	36.680	32.060	34.240	34.240	13,825,142
2026-02-13	32.600	33.790	32.580	32.830	32.830	8,868,607
2026-02-12	31.450	33.380	30.780	33.020	33.020	14,894,590
2026-02-11	30.700	31.030	30.520	30.770	30.770	4,192,646
2026-02-10	30.800	31.120	30.650	30.850	30.850	4,367,664
2026-02-09	30.650	31.180	30.240	30.820	30.820	5,320,761
2026-02-06	29.800	30.600	29.410	29.930	29.930	5,192,140
2026-02-05	30.000	30.430	29.150	30.020	30.020	8,008,128
2026-02-04	31.310	31.310	30.040	30.530	30.530	6,400,157
2026-02-03	30.500	31.600	30.160	31.280	31.280	6,745,320
2026-02-02	31.230	32.100	30.070	30.070	30.070	8,118,351
2026-01-30	30.500	31.000	29.450	30.770	30.770	10,118,570
2026-01-29	32.690	33.170	30.750	30.750	30.750	12,195,276
2026-01-28	33.500	34.620	32.810	33.050	33.050	9,494,909
2026-01-27	32.360	34.190	30.900	33.630	33.630	14,152,196
2026-01-26	34.700	35.930	32.380	32.720	32.720	15,757,157
2026-01-23	32.710	35.860	32.710	34.960	34.960	15,671,370
2026-01-22	33.850	33.990	32.650	32.900	32.900	8,861,529
2026-01-21	31.930	33.730	31.810	33.550	33.550	11,784,677

← NewerPage 3 of 5 · 243 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.