Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.550 | 16.950 | 16.350 | 16.360 | 16.360 | 3,231,575 |
| 2025-01-22 | 16.440 | 16.670 | 16.240 | 16.320 | 16.320 | 2,260,589 |
| 2025-01-21 | 16.500 | 16.580 | 16.220 | 16.440 | 16.440 | 2,098,828 |
| 2025-01-20 | 16.520 | 16.730 | 16.320 | 16.420 | 16.420 | 2,219,585 |
| 2025-01-17 | 16.320 | 16.720 | 16.050 | 16.420 | 16.420 | 3,096,638 |
| 2025-01-16 | 16.370 | 16.590 | 16.110 | 16.200 | 16.200 | 2,604,527 |
| 2025-01-15 | 16.400 | 16.510 | 16.180 | 16.200 | 16.200 | 2,191,069 |
| 2025-01-14 | 15.600 | 16.450 | 15.550 | 16.390 | 16.390 | 2,882,969 |
| 2025-01-13 | 15.300 | 15.750 | 15.070 | 15.520 | 15.520 | 1,966,546 |
| 2025-01-10 | 16.070 | 16.360 | 15.390 | 15.450 | 15.450 | 2,437,468 |
| 2025-01-09 | 15.960 | 16.280 | 15.960 | 16.070 | 16.070 | 2,336,084 |
| 2025-01-08 | 16.280 | 16.280 | 15.330 | 16.030 | 16.030 | 2,708,367 |
| 2025-01-07 | 15.830 | 16.270 | 15.760 | 16.270 | 16.270 | 1,785,585 |
| 2025-01-06 | 16.490 | 16.490 | 15.750 | 15.820 | 15.820 | 2,452,963 |
| 2025-01-03 | 16.750 | 16.900 | 16.390 | 16.390 | 16.390 | 3,228,747 |
| 2025-01-02 | 17.200 | 17.330 | 16.420 | 16.670 | 16.670 | 3,585,395 |
| 2024-12-31 | 18.540 | 18.710 | 17.250 | 17.280 | 17.280 | 4,440,468 |
| 2024-12-30 | 19.080 | 19.080 | 18.520 | 18.550 | 18.550 | 2,720,898 |
| 2024-12-27 | 19.030 | 19.530 | 18.950 | 19.080 | 19.080 | 3,657,063 |
| 2024-12-26 | 18.950 | 19.370 | 18.770 | 19.250 | 19.250 | 2,747,294 |
| 2024-12-25 | 19.150 | 19.200 | 18.440 | 18.910 | 18.910 | 3,138,833 |
| 2024-12-24 | 19.120 | 19.310 | 18.620 | 19.120 | 19.120 | 2,598,307 |
| 2024-12-23 | 19.950 | 19.950 | 18.810 | 18.860 | 18.860 | 4,700,129 |
| 2024-12-20 | 19.200 | 20.200 | 19.090 | 19.850 | 19.850 | 6,481,883 |
| 2024-12-19 | 18.650 | 19.340 | 18.600 | 19.200 | 19.200 | 3,785,119 |
| 2024-12-18 | 18.820 | 19.370 | 18.370 | 19.180 | 19.180 | 4,067,465 |
| 2024-12-17 | 18.990 | 19.130 | 18.610 | 18.710 | 18.710 | 3,227,204 |
| 2024-12-16 | 19.540 | 19.600 | 18.860 | 19.000 | 19.000 | 4,871,482 |
| 2024-12-13 | 20.100 | 20.270 | 19.430 | 19.560 | 19.560 | 8,117,285 |
| 2024-12-12 | 20.620 | 20.660 | 20.040 | 20.360 | 20.360 | 5,378,962 |
| 2024-12-11 | 20.560 | 20.820 | 20.220 | 20.590 | 20.590 | 5,149,294 |
| 2024-12-10 | 21.420 | 21.880 | 20.250 | 20.280 | 20.280 | 6,200,243 |
| 2024-12-09 | 20.500 | 20.880 | 20.020 | 20.230 | 20.230 | 3,999,191 |
| 2024-12-06 | 20.270 | 20.860 | 19.500 | 20.590 | 20.590 | 6,200,573 |
| 2024-12-05 | 19.900 | 20.450 | 19.840 | 20.070 | 20.070 | 4,105,468 |
| 2024-12-04 | 20.890 | 21.500 | 20.040 | 20.150 | 20.150 | 7,938,435 |
| 2024-12-03 | 20.420 | 20.510 | 19.770 | 20.090 | 20.090 | 4,590,411 |
| 2024-12-02 | 20.310 | 20.630 | 20.130 | 20.410 | 20.410 | 5,184,864 |
| 2024-11-29 | 19.540 | 20.520 | 19.300 | 20.390 | 20.390 | 6,071,850 |
| 2024-11-28 | 19.540 | 20.110 | 19.240 | 19.530 | 19.530 | 4,769,499 |
| 2024-11-27 | 18.720 | 19.490 | 18.030 | 19.470 | 19.470 | 4,974,670 |
| 2024-11-26 | 19.150 | 19.450 | 18.670 | 18.760 | 18.760 | 2,874,357 |
| 2024-11-25 | 19.020 | 19.400 | 18.520 | 19.210 | 19.210 | 4,058,725 |
| 2024-11-22 | 20.280 | 20.490 | 18.950 | 18.960 | 18.960 | 5,628,624 |
| 2024-11-21 | 20.500 | 20.680 | 19.810 | 20.310 | 20.310 | 4,776,183 |
| 2024-11-20 | 19.930 | 20.810 | 19.810 | 20.640 | 20.640 | 6,406,004 |
| 2024-11-19 | 19.160 | 20.250 | 18.920 | 20.160 | 20.160 | 7,185,968 |
| 2024-11-18 | 19.980 | 20.340 | 18.590 | 18.800 | 18.800 | 6,342,667 |
| 2024-11-15 | 21.150 | 21.600 | 20.130 | 20.220 | 20.220 | 7,067,169 |
| 2024-11-14 | 22.590 | 22.880 | 21.300 | 21.390 | 21.390 | 9,087,628 |
| 2024-11-13 | 21.130 | 22.790 | 21.130 | 22.700 | 22.700 | 12,247,977 |
| 2024-11-12 | 23.240 | 23.380 | 21.120 | 21.330 | 21.330 | 13,673,565 |
| 2024-11-11 | 19.900 | 22.500 | 19.860 | 22.500 | 22.500 | 14,775,537 |
| 2024-11-08 | 19.570 | 20.690 | 19.570 | 19.770 | 19.770 | 10,033,935 |
| 2024-11-07 | 18.650 | 19.290 | 18.470 | 19.290 | 19.290 | 5,576,547 |
| 2024-11-06 | 18.870 | 19.290 | 18.530 | 18.710 | 18.710 | 5,970,280 |
| 2024-11-05 | 17.750 | 19.060 | 17.750 | 19.000 | 19.000 | 6,834,262 |
| 2024-11-04 | 17.770 | 18.160 | 17.430 | 18.000 | 18.000 | 4,155,459 |
| 2024-11-01 | 18.900 | 18.950 | 17.550 | 17.660 | 17.660 | 7,299,152 |
| 2024-10-31 | 18.720 | 19.090 | 18.390 | 18.990 | 18.990 | 8,108,718 |
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.