Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	84.020	84.850	80.670	80.810	80.810	1,153,975
2024-01-19	84.300	85.770	83.700	84.030	84.030	826,372
2024-01-18	83.610	84.560	80.700	84.270	84.270	1,461,672
2024-01-17	87.100	87.880	84.080	84.080	84.080	1,125,871
2024-01-16	86.180	87.890	85.800	86.780	86.780	632,750
2024-01-15	87.210	88.260	86.100	87.020	87.020	1,043,782
2024-01-12	89.360	90.680	87.330	87.690	87.690	685,058
2024-01-11	86.660	90.290	86.660	89.590	89.590	753,443
2024-01-10	87.500	90.410	86.220	86.900	86.900	1,083,482
2024-01-09	87.200	88.450	86.200	87.430	87.430	788,086
2024-01-08	89.300	89.470	86.880	87.600	87.600	1,253,949
2024-01-05	93.500	94.230	89.100	89.470	89.470	1,015,116
2024-01-04	94.430	95.330	93.400	93.870	93.870	626,827
2024-01-03	93.740	96.200	93.450	94.350	94.350	850,588
2024-01-02	96.490	97.660	94.000	94.300	94.300	1,004,089
2023-12-29	95.950	97.800	95.590	96.800	96.800	947,956
2023-12-28	92.560	97.440	92.390	95.970	95.970	1,838,557
2023-12-27	89.160	93.360	89.160	92.200	92.200	1,987,546
2023-12-26	90.630	91.390	89.000	89.600	89.600	1,141,702
2023-12-25	89.440	91.220	88.880	90.630	90.630	869,802
2023-12-22	90.800	90.800	87.600	88.800	88.800	1,451,125
2023-12-21	90.640	91.400	88.730	90.050	90.050	1,043,126
2023-12-20	91.880	93.100	90.520	90.650	90.650	704,045
2023-12-19	93.370	94.020	90.890	92.060	92.060	1,044,542
2023-12-18	93.530	95.200	92.750	93.270	93.270	1,021,460
2023-12-15	96.530	97.530	93.200	93.930	93.930	1,148,030
2023-12-14	97.960	99.240	96.500	96.630	96.630	1,201,912
2023-12-13	98.610	100.80	97.600	97.600	97.600	1,407,805
2023-12-12	98.770	99.180	96.470	98.820	98.820	1,486,059
2023-12-11	91.220	98.990	90.500	98.390	98.390	3,365,275
2023-12-08	89.990	92.680	88.800	91.660	91.660	1,782,501
2023-12-07	89.810	90.230	87.800	89.430	89.430	1,145,984
2023-12-06	90.120	90.820	88.880	89.550	89.550	1,139,656
2023-12-05	91.330	91.860	89.740	90.370	90.370	1,118,707
2023-12-04	94.490	94.490	90.500	91.900	91.900	1,456,546
2023-12-01	92.730	95.090	91.860	94.560	94.560	1,325,618
2023-11-30	92.230	93.360	91.000	92.950	92.950	1,177,142
2023-11-29	92.610	93.950	92.050	92.310	92.310	1,234,480
2023-11-28	90.300	93.500	89.120	92.350	92.350	1,327,195
2023-11-27	89.780	91.420	88.690	90.000	90.000	1,146,533
2023-11-24	89.200	90.360	88.510	90.170	90.170	1,075,124
2023-11-23	88.310	89.450	87.310	89.380	89.380	861,996
2023-11-22	89.470	90.440	88.360	88.360	88.360	900,407
2023-11-21	89.800	90.270	88.880	89.790	89.790	1,070,879
2023-11-20	88.880	90.780	88.000	90.200	90.200	1,317,157
2023-11-17	87.100	88.640	86.700	88.400	88.400	767,555
2023-11-16	87.560	88.240	86.530	87.260	87.260	1,140,969
2023-11-15	90.550	91.300	87.920	88.060	88.060	1,279,888
2023-11-14	88.500	90.190	88.050	89.700	89.700	1,202,762
2023-11-13	89.740	89.740	87.660	88.180	88.180	1,252,560
2023-11-10	90.000	90.000	86.020	89.660	89.660	2,395,292
2023-11-09	91.470	91.980	89.460	90.630	90.630	1,506,654
2023-11-08	89.010	91.880	88.870	91.260	91.260	1,455,113
2023-11-07	90.330	91.970	88.500	88.940	88.940	1,289,676
2023-11-06	87.860	91.240	87.140	90.800	90.800	1,761,580
2023-11-03	87.410	88.970	86.800	86.940	86.940	1,323,957
2023-11-02	87.190	87.940	86.550	87.530	87.530	1,344,395
2023-11-01	87.630	88.880	86.130	87.680	87.680	1,785,462
2023-10-31	87.400	89.100	86.250	88.390	88.390	1,880,530
2023-10-30	82.690	88.800	82.020	87.860	87.860	3,605,444

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.