Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 22.000 | 23.160 | 21.930 | 22.530 | 22.530 | 10,889,910 |
| 2025-07-24 | 22.950 | 22.950 | 21.900 | 21.920 | 21.920 | 12,758,244 |
| 2025-07-23 | 21.080 | 22.980 | 21.010 | 22.510 | 22.510 | 18,931,502 |
| 2025-07-22 | 20.560 | 21.580 | 20.280 | 21.030 | 21.030 | 11,629,357 |
| 2025-07-21 | 20.620 | 20.850 | 19.800 | 20.820 | 20.820 | 11,242,723 |
| 2025-07-18 | 21.140 | 21.500 | 20.360 | 20.720 | 20.720 | 13,622,891 |
| 2025-07-17 | 20.440 | 21.370 | 20.340 | 20.860 | 20.860 | 16,160,301 |
| 2025-07-16 | 19.500 | 22.290 | 19.290 | 20.300 | 20.300 | 30,394,829 |
| 2025-07-15 | 17.840 | 18.990 | 17.440 | 18.780 | 18.780 | 9,695,752 |
| 2025-07-14 | 17.700 | 17.950 | 17.590 | 17.820 | 17.820 | 2,633,949 |
| 2025-07-11 | 17.650 | 17.760 | 17.460 | 17.670 | 17.670 | 2,918,017 |
| 2025-07-10 | 17.870 | 17.950 | 17.600 | 17.630 | 17.630 | 3,454,290 |
| 2025-07-09 | 17.850 | 18.280 | 17.730 | 17.780 | 17.780 | 5,350,747 |
| 2025-07-08 | 17.200 | 17.830 | 17.170 | 17.790 | 17.790 | 4,911,644 |
| 2025-07-07 | 17.100 | 17.240 | 17.000 | 17.090 | 17.090 | 1,973,538 |
| 2025-07-04 | 17.700 | 17.860 | 17.040 | 17.130 | 17.130 | 5,056,318 |
| 2025-07-03 | 17.380 | 17.560 | 17.280 | 17.350 | 17.350 | 2,096,893 |
| 2025-07-02 | 17.570 | 17.640 | 17.240 | 17.390 | 17.390 | 3,505,112 |
| 2025-07-01 | 17.580 | 17.840 | 17.420 | 17.660 | 17.660 | 3,754,636 |
| 2025-06-30 | 17.190 | 17.630 | 17.190 | 17.590 | 17.590 | 3,543,436 |
| 2025-06-27 | 17.190 | 17.350 | 16.990 | 17.220 | 17.220 | 3,335,213 |
| 2025-06-26 | 17.240 | 17.290 | 16.990 | 17.040 | 17.040 | 3,562,164 |
| 2025-06-25 | 17.020 | 17.270 | 16.900 | 17.200 | 17.200 | 4,613,307 |
| 2025-06-24 | 16.740 | 17.030 | 16.620 | 17.020 | 17.020 | 4,047,849 |
| 2025-06-23 | 16.220 | 16.670 | 16.160 | 16.650 | 16.650 | 2,789,189 |
| 2025-06-20 | 16.210 | 16.490 | 16.110 | 16.340 | 16.340 | 2,754,590 |
| 2025-06-19 | 16.370 | 16.580 | 16.070 | 16.140 | 16.140 | 2,384,089 |
| 2025-06-18 | 16.120 | 16.400 | 16.040 | 16.370 | 16.370 | 1,785,186 |
| 2025-06-17 | 16.150 | 16.320 | 16.050 | 16.190 | 16.190 | 1,534,087 |
| 2025-06-16 | 15.960 | 16.260 | 15.930 | 16.180 | 16.180 | 1,887,387 |
| 2025-06-13 | 16.300 | 16.460 | 15.880 | 15.970 | 15.970 | 3,199,047 |
| 2025-06-12 | 16.590 | 16.670 | 16.360 | 16.440 | 16.440 | 2,188,647 |
| 2025-06-11 | 16.480 | 16.740 | 16.370 | 16.530 | 16.530 | 2,351,882 |
| 2025-06-10 | 16.800 | 16.840 | 16.280 | 16.430 | 16.430 | 2,568,689 |
| 2025-06-09 | 16.570 | 16.850 | 16.560 | 16.810 | 16.810 | 2,569,304 |
| 2025-06-06 | 16.660 | 16.670 | 16.400 | 16.570 | 16.570 | 2,105,474 |
| 2025-06-05 | 16.190 | 16.720 | 16.110 | 16.650 | 16.650 | 3,268,061 |
| 2025-06-04 | 16.240 | 16.440 | 16.140 | 16.240 | 16.240 | 1,829,418 |
| 2025-06-03 | 16.320 | 16.480 | 15.970 | 16.200 | 16.200 | 2,312,703 |
| 2025-05-30 | 16.720 | 16.720 | 16.170 | 16.310 | 16.310 | 2,564,335 |
| 2025-05-29 | 16.580 | 16.780 | 16.420 | 16.750 | 16.750 | 3,052,882 |
| 2025-05-28 | 16.200 | 16.980 | 16.200 | 16.480 | 16.480 | 4,969,119 |
| 2025-05-27 | 16.190 | 16.350 | 15.910 | 16.300 | 16.300 | 2,730,662 |
| 2025-05-26 | 15.990 | 16.260 | 15.940 | 16.180 | 16.180 | 2,073,205 |
| 2025-05-23 | 16.220 | 16.420 | 15.900 | 15.900 | 15.900 | 2,586,472 |
| 2025-05-22 | 16.370 | 16.860 | 16.290 | 16.360 | 16.360 | 2,973,320 |
| 2025-05-21 | 16.530 | 16.540 | 16.290 | 16.360 | 16.360 | 1,902,843 |
| 2025-05-20 | 16.340 | 16.730 | 16.220 | 16.540 | 16.540 | 2,323,260 |
| 2025-05-19 | 16.200 | 16.380 | 16.050 | 16.310 | 16.310 | 2,326,984 |
| 2025-05-16 | 15.920 | 16.440 | 15.830 | 16.200 | 16.200 | 3,035,530 |
| 2025-05-15 | 16.090 | 16.090 | 15.800 | 15.910 | 15.910 | 2,368,896 |
| 2025-05-14 | 16.180 | 16.280 | 15.940 | 16.120 | 16.120 | 2,615,380 |
| 2025-05-13 | 16.360 | 16.530 | 16.080 | 16.100 | 16.100 | 2,347,016 |
| 2025-05-12 | 16.220 | 16.350 | 16.040 | 16.290 | 16.290 | 2,680,575 |
| 2025-05-09 | 16.400 | 16.460 | 15.830 | 15.960 | 15.960 | 2,566,387 |
| 2025-05-08 | 16.010 | 16.370 | 15.920 | 16.330 | 16.330 | 2,846,094 |
| 2025-05-07 | 16.290 | 16.480 | 15.950 | 16.030 | 16.030 | 3,382,987 |
| 2025-05-06 | 15.790 | 16.060 | 15.550 | 16.040 | 16.040 | 3,296,434 |
| 2025-04-30 | 15.510 | 15.850 | 15.420 | 15.640 | 15.640 | 3,325,266 |
| 2025-04-29 | 14.950 | 15.760 | 14.900 | 15.440 | 15.440 | 4,949,382 |
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.