Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.450	19.590	18.830	19.010	19.010	5,682,957
2024-10-29	20.310	20.490	19.420	19.450	19.450	7,641,554
2024-10-28	20.200	20.760	19.920	20.330	20.330	6,494,883
2024-10-25	19.590	20.550	19.550	20.120	20.120	6,783,176
2024-10-24	19.690	19.980	19.420	19.620	19.620	5,965,314
2024-10-23	19.800	20.250	19.550	19.690	19.690	7,910,411
2024-10-22	20.050	20.660	19.500	19.870	19.870	11,542,508
2024-10-21	19.530	21.870	19.120	20.410	20.410	17,862,973
2024-10-18	16.900	19.550	16.770	18.840	18.840	10,546,539
2024-10-17	17.200	17.370	16.850	16.910	16.910	6,290,987
2024-10-16	16.700	17.440	16.500	16.980	16.980	5,019,919
2024-10-15	18.120	18.470	17.400	17.400	17.400	7,116,604
2024-10-14	17.590	18.270	16.770	18.260	18.260	7,315,710
2024-10-11	19.000	19.000	17.170	17.570	17.570	8,208,770
2024-10-10	20.910	21.270	19.130	19.220	19.220	10,679,600
2024-10-09	21.000	23.180	20.110	20.910	20.910	18,410,460
2024-10-08	21.310	21.310	20.170	21.310	21.310	11,904,236
2024-09-30	15.910	17.760	15.660	17.760	17.760	10,749,515
2024-09-27	13.850	14.890	13.830	14.800	14.800	4,124,282
2024-09-26	12.900	13.610	12.700	13.600	13.600	4,827,329
2024-09-25	12.730	13.040	12.630	12.710	12.710	3,553,062
2024-09-24	12.000	12.530	11.760	12.510	12.510	3,865,949
2024-09-23	11.900	12.100	11.720	11.820	11.820	1,840,530
2024-09-20	12.190	12.210	11.800	11.900	11.900	2,516,168
2024-09-19	12.140	12.400	11.930	12.150	12.150	3,114,787
2024-09-18	12.590	12.610	12.000	12.040	12.040	2,371,125
2024-09-13	12.880	12.890	12.510	12.510	12.510	1,632,269
2024-09-12	13.150	13.280	12.870	12.880	12.880	1,379,857
2024-09-11	12.880	13.100	12.880	13.040	13.040	1,381,937
2024-09-10	12.780	13.060	12.530	12.980	12.980	1,801,090
2024-09-09	12.910	13.030	12.710	12.730	12.730	1,722,339
2024-09-06	13.400	13.400	12.870	12.920	12.920	1,855,213
2024-09-05	13.230	13.490	13.200	13.360	13.360	1,628,476
2024-09-04	13.180	13.430	13.030	13.230	13.230	2,013,252
2024-09-03	13.120	13.540	12.950	13.180	13.180	2,275,595
2024-09-02	13.590	13.750	12.940	13.000	13.000	2,692,951
2024-08-30	13.300	13.810	13.280	13.550	13.550	3,035,243
2024-08-29	12.800	13.450	12.710	13.360	13.360	3,197,602
2024-08-28	12.460	12.990	12.270	12.790	12.790	2,980,476
2024-08-27	12.520	12.640	12.340	12.390	12.390	2,071,122
2024-08-26	12.500	12.990	12.430	12.520	12.520	2,493,770
2024-08-23	12.240	12.680	12.240	12.630	12.630	2,374,800
2024-08-22	12.780	12.950	12.510	12.530	12.530	1,906,549
2024-08-21	12.850	13.060	12.720	12.780	12.780	1,933,949
2024-08-20	13.320	13.370	12.800	12.830	12.830	2,312,032
2024-08-19	13.490	13.650	13.210	13.280	13.280	2,084,615
2024-08-16	13.760	13.830	13.450	13.460	13.460	2,346,164
2024-08-15	13.540	14.080	13.400	13.650	13.650	2,765,944
2024-08-14	14.000	14.100	13.630	13.640	13.640	2,291,691
2024-08-13	13.660	13.970	13.540	13.920	13.920	2,045,243
2024-08-12	13.720	13.890	13.570	13.680	13.680	2,088,889
2024-08-09	14.300	14.450	13.850	13.850	13.850	2,678,739
2024-08-08	13.850	14.380	13.530	14.070	14.070	3,104,270
2024-08-07	13.980	14.160	13.740	13.980	13.980	2,282,540
2024-08-06	13.980	14.110	13.750	13.980	13.980	2,851,647
2024-08-05	14.480	14.720	13.650	13.680	13.680	4,870,615
2024-08-02	15.140	15.170	14.600	14.620	14.620	3,997,770
2024-08-01	15.120	15.500	14.960	15.290	15.290	5,053,071
2024-07-31	14.390	15.130	14.230	15.120	15.120	4,599,762
2024-07-30	14.060	14.800	13.920	14.480	14.480	4,004,636

← NewerPage 9 of 21 · 1,219 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.