Micro Tech Nanjing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 64.880 | 65.500 | 62.020 | 62.180 | 62.180 | 1,368,276 |
| 2024-07-22 | 65.330 | 66.660 | 64.090 | 64.880 | 64.880 | 1,446,438 |
| 2024-07-19 | 64.550 | 66.260 | 64.440 | 65.330 | 65.330 | 1,420,123 |
| 2024-07-18 | 62.370 | 64.800 | 61.680 | 64.250 | 64.250 | 1,250,814 |
| 2024-07-17 | 62.860 | 63.390 | 62.070 | 62.400 | 62.400 | 1,191,079 |
| 2024-07-16 | 63.230 | 63.600 | 62.650 | 62.830 | 62.830 | 755,162 |
| 2024-07-15 | 64.310 | 65.260 | 63.000 | 63.150 | 63.150 | 1,058,141 |
| 2024-07-12 | 63.130 | 65.170 | 62.620 | 64.640 | 64.640 | 1,748,707 |
| 2024-07-11 | 62.350 | 63.680 | 61.380 | 62.830 | 62.830 | 1,701,999 |
| 2024-07-10 | 59.580 | 61.990 | 59.010 | 61.700 | 61.700 | 2,150,881 |
| 2024-07-09 | 57.820 | 59.960 | 57.600 | 59.610 | 59.610 | 1,483,095 |
| 2024-07-08 | 59.400 | 60.050 | 57.420 | 58.110 | 58.110 | 1,409,183 |
| 2024-07-05 | 58.250 | 58.250 | 58.250 | 58.250 | 58.250 | 0 |
| 2024-07-04 | 59.350 | 59.790 | 57.840 | 58.250 | 58.250 | 1,081,297 |
| 2024-07-03 | 60.330 | 60.580 | 59.190 | 59.320 | 59.320 | 1,305,989 |
| 2024-07-02 | 61.750 | 62.760 | 60.400 | 60.660 | 60.660 | 1,104,035 |
| 2024-07-01 | 61.850 | 62.300 | 59.850 | 61.600 | 61.600 | 1,458,054 |
| 2024-06-28 | 61.510 | 63.200 | 61.010 | 61.560 | 61.560 | 1,011,410 |
| 2024-06-27 | 62.810 | 63.380 | 61.430 | 61.530 | 61.530 | 933,219 |
| 2024-06-26 | 61.440 | 63.440 | 61.290 | 63.230 | 63.230 | 1,320,793 |
| 2024-06-25 | 62.700 | 63.160 | 61.050 | 61.760 | 61.760 | 1,315,117 |
| 2024-06-24 | 63.000 | 63.750 | 62.270 | 62.390 | 62.390 | 1,404,719 |
| 2024-06-21 | 62.890 | 64.560 | 62.520 | 64.480 | 64.480 | 1,533,006 |
| 2024-06-20 | 63.900 | 64.770 | 62.870 | 63.110 | 63.110 | 1,465,606 |
| 2024-06-19 | 65.020 | 65.180 | 63.630 | 63.800 | 63.800 | 1,398,045 |
| 2024-06-18 | 66.530 | 66.750 | 64.550 | 64.870 | 64.870 | 1,689,284 |
| 2024-06-17 | 65.430 | 67.380 | 65.430 | 66.390 | 66.390 | 1,216,659 |
| 2024-06-14 | 66.770 | 66.950 | 65.310 | 66.530 | 66.530 | 1,481,867 |
| 2024-06-13 | 66.060 | 67.500 | 65.080 | 66.790 | 66.790 | 1,411,502 |
| 2024-06-12 | 65.030 | 66.980 | 64.650 | 66.140 | 66.140 | 1,731,429 |
| 2024-06-11 | 64.330 | 65.450 | 63.530 | 65.100 | 65.100 | 1,441,840 |
| 2024-06-07 | 65.240 | 65.700 | 64.250 | 64.720 | 64.720 | 1,886,824 |
| 2024-06-06 | 67.370 | 67.370 | 65.000 | 65.110 | 65.110 | 1,525,271 |
| 2024-06-05 | 66.980 | 68.580 | 66.540 | 66.630 | 66.630 | 1,509,251 |
| 2024-06-04 | 65.430 | 67.420 | 65.300 | 67.030 | 67.030 | 1,846,771 |
| 2024-06-03 | 65.100 | 66.100 | 64.550 | 65.430 | 65.430 | 1,556,003 |
| 2024-05-31 | 65.500 | 66.390 | 64.630 | 65.100 | 65.100 | 1,031,176 |
| 2024-05-30 | 65.550 | 65.820 | 64.740 | 65.080 | 65.080 | 962,345 |
| 2024-05-29 | 65.600 | 66.400 | 65.300 | 65.510 | 65.510 | 736,445 |
| 2024-05-28 | 66.040 | 66.770 | 65.660 | 65.800 | 65.800 | 1,030,689 |
| 2024-05-27 | 66.900 | 67.200 | 65.250 | 66.530 | 66.530 | 972,442 |
| 2024-05-24 | 68.040 | 68.480 | 66.410 | 66.530 | 66.530 | 994,505 |
| 2024-05-23 | 70.150 | 70.200 | 67.550 | 67.790 | 67.790 | 1,238,430 |
| 2024-05-22 | 71.330 | 71.370 | 70.000 | 70.130 | 70.130 | 967,556 |
| 2024-05-21 | 71.630 | 71.990 | 70.690 | 70.920 | 70.920 | 762,327 |
| 2024-05-20 | 71.380 | 72.680 | 71.110 | 71.700 | 71.700 | 1,078,380 |
| 2024-05-17 | 70.400 | 71.630 | 70.310 | 71.410 | 71.410 | 1,268,645 |
| 2024-05-16 | 72.000 | 72.670 | 70.510 | 70.700 | 70.700 | 1,478,336 |
| 2024-05-15 | 72.600 | 73.170 | 71.220 | 71.220 | 71.220 | 1,244,054 |
| 2024-05-14 | 71.940 | 73.350 | 70.860 | 73.070 | 73.070 | 2,077,322 |
| 2024-05-13 | 73.350 | 73.890 | 71.000 | 71.570 | 71.570 | 2,117,951 |
| 2024-05-10 | 75.270 | 75.550 | 73.520 | 73.830 | 73.830 | 1,112,934 |
| 2024-05-09 | 74.250 | 75.580 | 73.620 | 75.080 | 75.080 | 1,359,450 |
| 2024-05-08 | 75.800 | 77.100 | 73.980 | 74.100 | 74.100 | 1,759,173 |
| 2024-05-07 | 76.080 | 76.580 | 75.080 | 75.880 | 75.880 | 1,487,922 |
| 2024-05-06 | 73.690 | 76.250 | 73.460 | 76.000 | 76.000 | 3,272,571 |
| 2024-04-30 | 73.000 | 73.000 | 71.900 | 72.660 | 72.660 | 1,453,268 |
| 2024-04-29 | 70.930 | 73.490 | 70.930 | 72.780 | 72.780 | 2,949,666 |
| 2024-04-26 | 70.300 | 71.440 | 69.230 | 70.910 | 70.910 | 3,638,823 |
| 2024-04-25 | 66.990 | 69.930 | 66.500 | 68.880 | 68.880 | 1,725,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5500 CNY |
| 2022-06-10 | 1.0500 CNY |
| 2021-05-27 | 0.6000 CNY |
| 2020-05-12 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.