Micro Tech Nanjing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 66.990 | 69.930 | 66.500 | 68.880 | 68.880 | 1,725,535 |
| 2024-04-24 | 66.350 | 67.450 | 65.300 | 67.290 | 67.290 | 1,411,487 |
| 2024-04-23 | 65.300 | 67.300 | 63.710 | 66.150 | 66.150 | 2,065,696 |
| 2024-04-22 | 61.700 | 67.250 | 61.700 | 65.300 | 65.300 | 4,148,646 |
| 2024-04-19 | 61.630 | 62.990 | 60.810 | 62.020 | 62.020 | 2,643,709 |
| 2024-04-18 | 64.150 | 65.390 | 62.960 | 64.120 | 64.120 | 1,784,239 |
| 2024-04-17 | 63.800 | 65.280 | 63.500 | 64.450 | 64.450 | 2,219,701 |
| 2024-04-16 | 66.000 | 67.520 | 63.100 | 63.490 | 63.490 | 3,173,141 |
| 2024-04-15 | 67.940 | 69.450 | 66.860 | 67.640 | 67.640 | 1,406,292 |
| 2024-04-12 | 67.300 | 69.300 | 67.300 | 68.770 | 68.770 | 1,569,636 |
| 2024-04-11 | 67.300 | 68.870 | 67.300 | 67.680 | 67.680 | 1,234,881 |
| 2024-04-10 | 68.410 | 69.350 | 67.860 | 68.000 | 68.000 | 1,142,242 |
| 2024-04-09 | 66.660 | 70.380 | 66.660 | 69.410 | 69.410 | 1,725,351 |
| 2024-04-08 | 68.680 | 68.900 | 66.460 | 67.300 | 67.300 | 1,798,081 |
| 2024-04-03 | 70.040 | 70.290 | 68.100 | 69.250 | 69.250 | 2,143,011 |
| 2024-04-02 | 69.860 | 71.400 | 68.900 | 69.990 | 69.990 | 2,527,264 |
| 2024-04-01 | 67.300 | 69.860 | 66.630 | 69.700 | 69.700 | 2,326,560 |
| 2024-03-29 | 66.390 | 66.940 | 65.560 | 66.680 | 66.680 | 649,441 |
| 2024-03-28 | 65.570 | 67.230 | 65.270 | 66.690 | 66.690 | 1,638,808 |
| 2024-03-27 | 67.280 | 67.660 | 65.640 | 65.640 | 65.640 | 1,722,251 |
| 2024-03-26 | 67.150 | 68.370 | 67.150 | 67.410 | 67.410 | 1,481,057 |
| 2024-03-25 | 68.020 | 69.260 | 67.450 | 67.550 | 67.550 | 1,839,656 |
| 2024-03-22 | 69.010 | 70.170 | 68.100 | 68.810 | 68.810 | 2,403,632 |
| 2024-03-21 | 68.900 | 70.240 | 66.120 | 69.000 | 69.000 | 4,007,078 |
| 2024-03-20 | 69.670 | 69.980 | 67.850 | 68.800 | 68.800 | 2,641,085 |
| 2024-03-19 | 71.090 | 71.190 | 69.500 | 69.750 | 69.750 | 2,001,859 |
| 2024-03-18 | 70.800 | 71.150 | 68.890 | 71.050 | 71.050 | 2,176,239 |
| 2024-03-15 | 70.270 | 71.550 | 69.410 | 70.770 | 70.770 | 1,717,733 |
| 2024-03-14 | 72.320 | 73.100 | 69.700 | 70.400 | 70.400 | 2,456,935 |
| 2024-03-13 | 71.990 | 72.480 | 71.080 | 71.500 | 71.500 | 1,544,616 |
| 2024-03-12 | 72.000 | 72.490 | 71.200 | 71.670 | 71.670 | 1,551,589 |
| 2024-03-11 | 69.440 | 71.770 | 69.170 | 71.740 | 71.740 | 1,522,942 |
| 2024-03-08 | 69.210 | 69.960 | 68.390 | 69.010 | 69.010 | 1,326,395 |
| 2024-03-07 | 71.000 | 71.760 | 69.000 | 69.010 | 69.010 | 1,907,435 |
| 2024-03-06 | 71.620 | 72.340 | 70.370 | 71.350 | 71.350 | 1,793,921 |
| 2024-03-05 | 74.540 | 74.550 | 71.600 | 72.010 | 72.010 | 2,155,239 |
| 2024-03-04 | 73.170 | 75.080 | 72.510 | 74.780 | 74.780 | 2,576,785 |
| 2024-03-01 | 73.480 | 73.700 | 71.890 | 73.280 | 73.280 | 1,733,200 |
| 2024-02-29 | 70.400 | 73.890 | 69.760 | 73.470 | 73.470 | 2,118,233 |
| 2024-02-28 | 73.100 | 75.890 | 70.490 | 70.490 | 70.490 | 2,532,334 |
| 2024-02-27 | 70.960 | 73.140 | 70.810 | 73.050 | 73.050 | 2,033,330 |
| 2024-02-26 | 72.000 | 72.380 | 70.220 | 71.580 | 71.580 | 2,479,231 |
| 2024-02-23 | 71.500 | 72.500 | 69.180 | 71.500 | 71.500 | 3,068,092 |
| 2024-02-22 | 70.150 | 70.950 | 69.180 | 69.890 | 69.890 | 2,118,030 |
| 2024-02-21 | 69.580 | 71.710 | 68.590 | 70.530 | 70.530 | 2,565,714 |
| 2024-02-20 | 68.510 | 70.500 | 68.020 | 69.890 | 69.890 | 2,793,676 |
| 2024-02-19 | 71.980 | 72.000 | 67.650 | 68.650 | 68.650 | 3,088,634 |
| 2024-02-08 | 69.950 | 74.380 | 69.100 | 69.980 | 69.980 | 3,711,415 |
| 2024-02-07 | 67.700 | 73.650 | 66.810 | 70.200 | 70.200 | 5,301,404 |
| 2024-02-06 | 59.000 | 67.380 | 58.620 | 66.810 | 66.810 | 2,875,545 |
| 2024-02-05 | 61.200 | 62.990 | 57.830 | 59.590 | 59.590 | 3,178,431 |
| 2024-02-02 | 69.000 | 69.000 | 61.000 | 62.100 | 62.100 | 5,170,029 |
| 2024-02-01 | 73.280 | 74.500 | 67.510 | 68.600 | 68.600 | 4,193,413 |
| 2024-01-31 | 74.990 | 76.880 | 73.000 | 73.640 | 73.640 | 1,249,630 |
| 2024-01-30 | 76.500 | 77.720 | 75.000 | 75.040 | 75.040 | 980,206 |
| 2024-01-29 | 78.990 | 80.220 | 76.760 | 76.800 | 76.800 | 1,302,771 |
| 2024-01-26 | 82.240 | 83.360 | 77.860 | 78.110 | 78.110 | 1,707,453 |
| 2024-01-25 | 81.360 | 83.450 | 80.200 | 82.220 | 82.220 | 1,250,855 |
| 2024-01-24 | 82.020 | 82.770 | 78.950 | 81.670 | 81.670 | 1,154,254 |
| 2024-01-23 | 80.800 | 82.980 | 79.670 | 82.000 | 82.000 | 1,240,741 |
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.