Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.570	33.140	31.700	32.240	32.240	8,610,942
2026-01-19	33.450	33.960	32.010	32.790	32.790	12,459,446
2026-01-16	31.790	33.380	31.330	32.750	32.750	14,295,584
2026-01-15	31.360	31.860	30.510	31.170	31.170	9,471,324
2026-01-14	31.620	32.790	31.020	31.390	31.390	12,701,597
2026-01-13	33.950	34.000	31.410	31.500	31.500	15,708,355
2026-01-12	33.680	35.230	33.350	34.380	34.380	15,752,697
2026-01-09	31.800	35.300	31.500	33.850	33.850	17,562,832
2026-01-08	32.370	32.500	31.700	32.170	32.170	12,531,932
2026-01-07	31.300	33.480	31.000	32.930	32.930	18,037,639
2026-01-06	31.680	32.310	31.200	31.540	31.540	13,514,320
2026-01-05	31.450	32.430	31.330	31.600	31.600	15,687,950
2025-12-31	32.410	32.920	31.500	31.730	31.730	18,628,534
2025-12-30	30.120	33.540	29.600	33.120	33.120	33,763,727
2025-12-29	28.500	32.000	28.220	31.080	31.080	27,526,452
2025-12-26	29.570	29.580	28.220	28.540	28.540	20,487,626
2025-12-25	28.000	30.550	27.980	29.980	29.980	23,140,815
2025-12-24	27.120	28.800	27.090	28.250	28.250	18,688,205
2025-12-23	27.000	27.470	26.760	27.120	27.120	12,496,242
2025-12-22	27.490	28.490	27.190	27.240	27.240	25,943,086
2025-12-19	26.500	29.380	26.500	27.490	27.490	36,478,179
2025-12-18	24.400	25.000	24.310	24.480	24.480	5,652,627
2025-12-17	24.000	24.760	23.630	24.700	24.700	8,113,494
2025-12-16	25.600	25.600	23.780	24.060	24.060	10,619,981
2025-12-15	25.600	26.460	25.460	25.730	25.730	9,864,363
2025-12-12	24.520	26.470	24.520	25.890	25.890	13,567,739
2025-12-11	25.890	26.130	24.740	24.850	24.850	11,691,408
2025-12-10	26.010	26.400	25.530	26.100	26.100	11,295,540
2025-12-09	27.400	27.420	26.210	26.310	26.310	17,596,647
2025-12-08	27.200	27.860	26.880	27.410	27.410	20,474,809
2025-12-05	28.120	28.400	26.500	27.960	27.960	22,501,814
2025-12-04	27.990	29.480	27.210	28.000	28.000	35,375,381
2025-12-03	27.000	27.320	24.920	25.560	25.560	25,613,063
2025-12-02	22.720	26.580	22.350	26.320	26.320	33,553,215
2025-12-01	22.910	23.050	22.400	22.720	22.720	5,040,387
2025-11-28	22.250	22.940	22.250	22.910	22.910	4,211,135
2025-11-27	22.350	23.060	22.300	22.450	22.450	3,895,156
2025-11-26	22.490	22.940	22.110	22.230	22.230	5,380,891
2025-11-25	22.550	23.260	22.410	22.500	22.500	5,899,024
2025-11-24	21.860	22.510	21.680	22.350	22.350	5,246,478
2025-11-21	23.100	23.300	21.680	21.780	21.780	11,358,756
2025-11-20	22.880	24.100	22.660	23.590	23.590	12,568,372
2025-11-19	23.120	23.300	22.360	22.440	22.440	4,020,754
2025-11-18	23.310	23.490	22.980	23.060	23.060	4,064,680
2025-11-17	23.150	23.400	23.010	23.310	23.310	4,281,972
2025-11-14	23.370	23.870	22.900	23.100	23.100	6,314,333
2025-11-13	23.260	24.050	23.110	23.600	23.600	4,943,028
2025-11-12	23.710	23.850	22.880	23.280	23.280	6,010,749
2025-11-11	24.450	24.840	23.710	23.910	23.910	5,161,091
2025-11-10	24.770	24.900	24.020	24.290	24.290	4,915,963
2025-11-07	24.970	25.220	24.500	24.770	24.770	5,912,594
2025-11-06	24.900	26.070	24.900	25.350	25.350	9,421,986
2025-11-05	23.440	25.950	23.310	25.270	25.270	12,344,311
2025-11-04	24.550	24.670	23.450	23.710	23.710	6,988,954
2025-11-03	25.000	25.000	23.910	24.600	24.600	6,724,038
2025-10-31	25.200	26.190	24.970	25.000	25.000	7,677,412
2025-10-30	25.710	26.070	24.870	25.270	25.270	8,011,387
2025-10-29	26.140	26.200	25.420	25.640	25.640	8,101,375
2025-10-28	26.210	26.800	25.880	26.160	26.160	6,265,462
2025-10-27	25.900	26.970	25.430	26.560	26.560	10,223,868

← NewerPage 4 of 21 · 1,218 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.