Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14.710 | 14.870 | 14.570 | 14.640 | 14.640 | 1,592,499 |
| 2025-04-25 | 14.880 | 14.940 | 14.680 | 14.800 | 14.800 | 1,840,014 |
| 2025-04-24 | 15.130 | 15.180 | 14.680 | 14.820 | 14.820 | 2,433,869 |
| 2025-04-23 | 15.280 | 15.450 | 15.100 | 15.180 | 15.180 | 2,446,994 |
| 2025-04-22 | 14.990 | 15.450 | 14.740 | 15.290 | 15.290 | 3,748,086 |
| 2025-04-21 | 14.810 | 15.040 | 14.680 | 14.950 | 14.950 | 2,058,584 |
| 2025-04-18 | 14.960 | 15.180 | 14.670 | 14.840 | 14.840 | 2,096,820 |
| 2025-04-17 | 14.900 | 15.420 | 14.640 | 14.990 | 14.990 | 2,694,166 |
| 2025-04-16 | 15.200 | 15.450 | 14.570 | 14.910 | 14.910 | 2,794,486 |
| 2025-04-15 | 15.430 | 15.430 | 15.020 | 15.130 | 15.130 | 2,311,269 |
| 2025-04-14 | 15.790 | 15.790 | 15.230 | 15.310 | 15.310 | 3,336,065 |
| 2025-04-11 | 14.450 | 15.600 | 14.300 | 15.250 | 15.250 | 5,963,025 |
| 2025-04-10 | 14.480 | 14.760 | 14.340 | 14.530 | 14.530 | 5,105,796 |
| 2025-04-09 | 13.140 | 14.120 | 12.260 | 14.080 | 14.080 | 7,152,692 |
| 2025-04-08 | 13.330 | 13.910 | 13.030 | 13.310 | 13.310 | 5,449,568 |
| 2025-04-07 | 15.500 | 15.500 | 13.000 | 13.020 | 13.020 | 7,576,123 |
| 2025-04-03 | 16.400 | 16.690 | 16.210 | 16.250 | 16.250 | 2,221,692 |
| 2025-04-02 | 16.460 | 16.730 | 16.420 | 16.550 | 16.550 | 2,057,001 |
| 2025-04-01 | 16.480 | 16.650 | 16.440 | 16.510 | 16.510 | 2,077,242 |
| 2025-03-31 | 16.480 | 16.540 | 16.170 | 16.400 | 16.400 | 2,892,468 |
| 2025-03-28 | 16.710 | 17.050 | 16.550 | 16.550 | 16.550 | 2,358,165 |
| 2025-03-27 | 16.650 | 17.180 | 16.350 | 16.810 | 16.810 | 3,390,728 |
| 2025-03-26 | 16.700 | 16.950 | 16.510 | 16.860 | 16.860 | 2,844,086 |
| 2025-03-25 | 16.700 | 16.830 | 16.460 | 16.580 | 16.580 | 3,425,334 |
| 2025-03-24 | 17.190 | 17.220 | 16.280 | 16.760 | 16.760 | 4,243,684 |
| 2025-03-21 | 17.710 | 17.770 | 17.120 | 17.170 | 17.170 | 4,274,323 |
| 2025-03-20 | 18.010 | 18.160 | 17.760 | 17.770 | 17.770 | 3,010,376 |
| 2025-03-19 | 18.300 | 18.460 | 17.900 | 18.050 | 18.050 | 4,550,928 |
| 2025-03-18 | 18.480 | 19.180 | 18.330 | 18.360 | 18.360 | 5,818,592 |
| 2025-03-17 | 18.450 | 18.610 | 18.250 | 18.370 | 18.370 | 3,777,473 |
| 2025-03-14 | 17.990 | 18.490 | 17.910 | 18.360 | 18.360 | 5,691,687 |
| 2025-03-13 | 18.170 | 18.940 | 17.790 | 18.030 | 18.030 | 8,239,551 |
| 2025-03-12 | 18.160 | 18.580 | 18.160 | 18.280 | 18.280 | 4,295,747 |
| 2025-03-11 | 17.880 | 18.310 | 17.760 | 18.190 | 18.190 | 3,502,987 |
| 2025-03-10 | 18.140 | 18.220 | 17.780 | 18.070 | 18.070 | 3,628,259 |
| 2025-03-07 | 18.230 | 18.300 | 17.840 | 18.060 | 18.060 | 4,578,826 |
| 2025-03-06 | 18.150 | 18.560 | 18.150 | 18.410 | 18.410 | 4,852,097 |
| 2025-03-05 | 18.150 | 18.300 | 17.700 | 18.060 | 18.060 | 4,217,610 |
| 2025-03-04 | 17.430 | 18.240 | 17.320 | 18.170 | 18.170 | 5,301,593 |
| 2025-03-03 | 17.960 | 18.000 | 17.290 | 17.530 | 17.530 | 4,767,359 |
| 2025-02-28 | 18.620 | 18.920 | 17.620 | 17.730 | 17.730 | 5,354,579 |
| 2025-02-27 | 19.050 | 19.270 | 18.500 | 19.010 | 19.010 | 5,429,550 |
| 2025-02-26 | 18.900 | 19.160 | 18.620 | 19.110 | 19.110 | 4,829,906 |
| 2025-02-25 | 18.730 | 19.040 | 18.600 | 18.840 | 18.840 | 4,775,593 |
| 2025-02-24 | 19.210 | 19.280 | 18.760 | 18.980 | 18.980 | 5,047,630 |
| 2025-02-21 | 18.340 | 19.200 | 18.160 | 19.070 | 19.070 | 7,332,267 |
| 2025-02-20 | 17.990 | 18.350 | 17.940 | 18.300 | 18.300 | 4,771,518 |
| 2025-02-19 | 17.410 | 18.100 | 17.290 | 18.080 | 18.080 | 5,182,550 |
| 2025-02-18 | 17.820 | 17.990 | 17.290 | 17.410 | 17.410 | 3,699,150 |
| 2025-02-17 | 17.920 | 18.080 | 17.610 | 17.840 | 17.840 | 3,542,027 |
| 2025-02-14 | 18.110 | 18.110 | 17.600 | 17.840 | 17.840 | 3,309,784 |
| 2025-02-13 | 18.300 | 18.300 | 17.760 | 17.850 | 17.850 | 3,969,311 |
| 2025-02-12 | 17.530 | 18.290 | 17.360 | 18.250 | 18.250 | 5,683,040 |
| 2025-02-11 | 17.840 | 17.890 | 17.330 | 17.530 | 17.530 | 3,765,397 |
| 2025-02-10 | 17.670 | 17.910 | 17.410 | 17.840 | 17.840 | 4,075,033 |
| 2025-02-07 | 17.000 | 17.930 | 16.990 | 17.520 | 17.520 | 5,711,337 |
| 2025-02-06 | 16.300 | 17.120 | 16.110 | 17.120 | 17.120 | 4,382,901 |
| 2025-02-05 | 16.310 | 16.630 | 16.200 | 16.290 | 16.290 | 3,544,037 |
| 2025-01-27 | 16.690 | 16.740 | 15.940 | 16.040 | 16.040 | 3,080,046 |
| 2025-01-24 | 16.360 | 16.620 | 16.280 | 16.580 | 16.580 | 2,219,063 |
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.