Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	79.500	83.770	79.170	82.930	82.930	2,112,230
2023-10-26	78.470	80.440	78.150	79.920	79.920	2,113,389
2023-10-25	78.870	79.840	78.010	79.250	79.250	2,123,179
2023-10-24	76.280	78.770	75.110	78.350	78.350	2,422,455
2023-10-23	75.010	77.910	74.200	76.280	76.280	1,874,782
2023-10-20	75.300	75.650	74.280	75.460	75.460	1,304,093
2023-10-19	74.990	76.400	74.020	75.450	75.450	1,231,755
2023-10-18	76.020	76.310	75.100	75.310	75.310	1,145,005
2023-10-17	75.960	76.870	75.780	76.490	76.490	1,094,221
2023-10-16	76.730	77.640	75.450	75.950	75.950	1,453,429
2023-10-13	76.360	76.920	75.470	76.420	76.420	954,462
2023-10-12	76.830	77.320	75.570	76.330	76.330	1,407,433
2023-10-11	74.080	78.200	73.800	76.830	76.830	2,592,520
2023-10-10	76.380	76.480	73.820	73.990	73.990	1,634,247
2023-10-09	77.100	77.100	75.600	76.380	76.380	1,525,487
2023-09-28	77.490	78.200	76.180	76.490	76.490	2,056,661
2023-09-27	77.790	78.270	76.260	77.110	77.110	2,121,694
2023-09-26	77.690	78.740	77.050	77.440	77.440	1,777,333
2023-09-25	74.800	78.770	74.340	77.670	77.670	2,779,774
2023-09-22	73.400	75.090	72.800	75.000	75.000	1,184,463
2023-09-21	74.930	74.930	72.880	73.320	73.320	1,448,322
2023-09-20	76.570	76.800	74.400	74.930	74.930	1,241,109
2023-09-19	77.030	77.970	76.160	76.800	76.800	1,281,612
2023-09-18	76.920	79.280	75.800	76.280	76.280	2,169,362
2023-09-15	75.930	77.940	75.010	77.580	77.580	1,695,162
2023-09-14	76.120	76.280	74.830	75.910	75.910	720,023
2023-09-13	75.560	77.200	75.020	75.880	75.880	1,099,688
2023-09-12	76.460	76.640	75.750	75.750	75.750	750,076
2023-09-11	74.840	77.550	74.660	76.520	76.520	1,620,464
2023-09-08	74.000	75.440	73.600	74.750	74.750	766,324
2023-09-07	74.450	75.330	73.830	73.830	73.830	1,074,674
2023-09-06	75.700	75.700	73.920	74.550	74.550	908,934
2023-09-05	75.350	75.980	75.020	75.620	75.620	831,295
2023-09-04	77.330	77.330	75.140	75.360	75.360	1,530,861
2023-09-01	77.350	77.690	75.980	77.210	77.210	1,320,494
2023-08-31	76.300	77.680	75.560	77.000	77.000	1,713,967
2023-08-30	75.100	77.450	75.030	76.550	76.550	2,125,409
2023-08-29	71.850	75.350	71.710	75.100	75.100	1,962,219
2023-08-28	77.600	78.140	71.800	71.910	71.910	2,257,678
2023-08-25	72.300	73.250	71.420	72.320	72.320	1,381,163
2023-08-24	71.010	73.500	70.670	72.780	72.780	1,219,758
2023-08-23	71.880	72.490	70.260	70.500	70.500	1,137,697
2023-08-22	72.200	72.990	70.810	72.370	72.370	1,279,144
2023-08-21	72.200	73.700	71.500	72.200	72.200	996,902
2023-08-18	73.570	74.830	72.530	72.600	72.600	1,001,483
2023-08-17	72.830	73.710	72.310	73.420	73.420	1,065,411
2023-08-16	73.180	74.180	72.660	72.800	72.800	936,865
2023-08-15	73.900	74.130	72.600	73.590	73.590	1,093,893
2023-08-14	72.000	73.970	71.000	73.810	73.810	2,070,742
2023-08-11	74.420	75.670	74.280	74.590	74.590	1,514,395
2023-08-10	74.170	74.930	73.380	74.190	74.190	1,848,650
2023-08-09	72.950	75.170	72.130	73.740	73.740	2,620,507
2023-08-08	76.000	76.460	72.000	72.920	72.920	4,186,241
2023-08-07	76.300	76.730	73.910	74.750	74.750	2,723,091
2023-08-04	77.230	78.080	76.120	76.790	76.790	1,962,101
2023-08-03	78.400	78.400	76.250	76.940	76.940	2,371,104
2023-08-02	78.200	78.590	77.100	78.100	78.100	1,519,857
2023-08-01	79.960	80.860	78.200	78.450	78.450	2,230,337
2023-07-31	83.660	84.590	79.820	79.860	79.860	2,200,620
2023-07-28	83.510	84.290	82.610	83.920	83.920	1,243,681

← NewerPage 13 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.