Macmic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22.340 | 22.780 | 21.920 | 22.000 | 22.000 | 5,792,890 |
| 2026-10-21 | 22.590 | 23.150 | 22.210 | 22.320 | 22.320 | 6,423,379 |
| 2026-10-20 | 21.350 | 23.030 | 20.900 | 22.500 | 22.500 | 9,401,604 |
| 2026-10-19 | 20.840 | 21.420 | 20.000 | 21.020 | 21.020 | 6,684,175 |
| 2026-10-16 | 21.000 | 21.440 | 20.500 | 21.060 | 21.060 | 7,523,379 |
| 2026-10-15 | 20.530 | 21.060 | 20.360 | 20.540 | 20.540 | 6,519,084 |
| 2026-10-14 | 22.200 | 22.500 | 21.540 | 21.600 | 21.600 | 5,729,892 |
| 2026-10-13 | 21.700 | 22.710 | 20.890 | 22.550 | 22.550 | 9,017,782 |
| 2026-10-12 | 23.000 | 23.280 | 22.290 | 22.400 | 22.400 | 6,607,677 |
| 2026-10-09 | 24.000 | 24.100 | 21.780 | 23.130 | 23.130 | 11,327,464 |
| 2026-10-08 | 25.640 | 26.120 | 23.760 | 24.100 | 24.100 | 6,886,189 |
| 2026-09-30 | 26.940 | 27.150 | 25.400 | 25.490 | 25.490 | 6,714,820 |
| 2026-09-29 | 26.400 | 27.290 | 26.250 | 26.780 | 26.780 | 6,581,240 |
| 2026-09-28 | 28.450 | 28.450 | 26.180 | 26.510 | 26.510 | 11,506,073 |
| 2026-09-24 | 29.400 | 29.700 | 28.510 | 28.580 | 28.580 | 6,732,655 |
| 2026-09-23 | 28.290 | 30.450 | 28.130 | 29.800 | 29.800 | 15,468,983 |
| 2026-09-22 | 29.130 | 29.330 | 27.970 | 28.120 | 28.120 | 11,558,060 |
Page 1 of 1 · 17 trading days
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.