Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.940	25.860	24.820	25.790	25.790	7,293,182
2025-10-23	25.220	25.220	23.990	24.660	24.660	7,658,401
2025-10-22	25.930	26.050	25.000	25.290	25.290	8,017,587
2025-10-21	25.450	26.250	25.300	25.880	25.880	7,712,669
2025-10-20	26.000	26.490	25.100	25.280	25.280	9,951,401
2025-10-17	28.500	29.440	25.610	25.710	25.710	19,050,559
2025-10-16	29.000	30.600	28.410	28.810	28.810	21,215,234
2025-10-15	28.020	29.300	27.910	28.400	28.400	14,808,055
2025-10-14	28.550	31.500	27.960	28.480	28.480	30,051,414
2025-10-13	25.000	28.390	24.600	28.130	28.130	15,084,660
2025-10-10	28.200	28.530	25.810	25.850	25.850	15,659,973
2025-10-09	27.200	28.580	26.860	28.000	28.000	15,482,502
2025-09-30	25.990	26.980	25.990	26.460	26.460	5,982,467
2025-09-29	26.010	26.390	25.510	25.890	25.890	7,709,760
2025-09-26	26.580	27.450	26.180	26.200	26.200	6,821,225
2025-09-25	26.900	28.500	26.810	27.140	27.140	10,432,199
2025-09-24	26.760	27.400	26.480	26.920	26.920	6,833,594
2025-09-23	27.180	27.420	25.880	26.760	26.760	9,441,024
2025-09-22	27.510	27.820	26.960	27.370	27.370	8,524,120
2025-09-19	27.330	28.490	27.300	27.620	27.620	10,469,062
2025-09-18	28.770	29.200	27.000	27.300	27.300	16,571,113
2025-09-17	28.670	29.360	28.230	28.850	28.850	9,356,023
2025-09-16	28.680	30.300	28.470	28.890	28.890	13,931,033
2025-09-15	28.980	29.270	27.980	28.260	28.260	8,509,798
2025-09-12	28.230	29.490	28.090	28.360	28.360	11,353,633
2025-09-11	28.000	29.960	27.900	28.850	28.850	15,702,075
2025-09-10	27.680	28.370	27.670	28.330	28.330	8,160,611
2025-09-09	29.000	29.300	27.770	28.270	28.270	19,296,579
2025-09-08	26.420	28.200	25.710	27.890	27.890	14,611,323
2025-09-05	25.170	26.860	24.410	26.510	26.510	15,950,707
2025-09-04	25.590	26.290	24.340	24.930	24.930	10,152,773
2025-09-03	26.390	26.540	25.540	25.720	25.720	7,200,912
2025-09-02	27.150	27.460	25.680	25.860	25.860	13,237,070
2025-09-01	27.540	28.090	26.600	27.470	27.470	11,183,555
2025-08-29	27.450	27.780	26.760	27.500	27.500	11,936,278
2025-08-28	27.530	28.570	26.780	27.950	27.950	11,232,376
2025-08-27	27.660	29.000	27.520	27.550	27.550	12,596,688
2025-08-26	29.120	29.290	27.420	27.680	27.680	13,305,342
2025-08-25	28.510	29.950	28.410	28.830	28.830	12,888,069
2025-08-22	28.070	28.970	27.900	28.510	28.510	11,049,860
2025-08-21	30.000	30.300	27.920	28.110	28.110	14,032,310
2025-08-20	28.300	29.000	27.860	28.690	28.690	9,702,326
2025-08-19	29.080	30.830	28.330	28.390	28.390	18,712,089
2025-08-18	28.800	29.800	28.230	29.540	29.540	17,000,751
2025-08-15	27.580	29.180	27.200	28.800	28.800	15,092,471
2025-08-14	28.300	28.510	27.050	27.180	27.180	16,313,226
2025-08-13	28.950	30.360	28.460	28.690	28.690	13,181,799
2025-08-12	28.940	29.650	28.270	28.900	28.900	11,453,587
2025-08-11	29.830	29.830	28.250	29.240	29.240	14,281,232
2025-08-08	29.470	29.880	28.400	29.780	29.780	13,183,016
2025-08-07	29.130	31.880	29.010	29.480	29.480	26,180,706
2025-08-06	25.800	31.220	25.600	31.220	31.220	27,582,996
2025-08-05	27.020	27.990	25.800	26.020	26.020	13,903,511
2025-08-04	27.160	28.000	26.330	27.380	27.380	12,356,835
2025-08-01	26.070	26.800	25.400	26.800	26.800	11,751,915
2025-07-31	27.330	28.400	25.950	26.580	26.580	18,960,617
2025-07-30	25.000	29.120	24.500	27.600	27.600	21,926,801
2025-07-29	23.210	25.280	23.000	24.950	24.950	14,173,854
2025-07-28	23.000	23.960	22.440	23.420	23.420	13,423,114
2025-07-25	22.000	23.160	21.930	22.530	22.530	10,889,910

← NewerPage 5 of 21 · 1,212 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.