Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	83.380	85.380	83.060	83.510	83.510	1,333,484
2023-07-26	81.700	84.050	81.480	83.800	83.800	1,290,614
2023-07-25	82.000	82.680	80.880	81.800	81.800	1,075,778
2023-07-24	80.800	81.400	79.820	80.810	80.810	712,462
2023-07-21	79.250	81.380	78.780	80.800	80.800	903,810
2023-07-20	80.100	80.710	79.060	79.080	79.080	542,275
2023-07-19	80.360	80.890	79.790	79.800	79.800	477,598
2023-07-18	79.500	81.000	79.500	80.440	80.440	719,474
2023-07-17	80.950	80.950	78.560	80.340	80.340	1,053,473
2023-07-14	81.700	81.700	79.750	81.140	81.140	1,206,779
2023-07-13	80.680	82.150	80.320	81.790	81.790	1,135,894
2023-07-12	81.000	82.340	80.200	80.430	80.430	973,592
2023-07-11	80.880	81.350	79.930	81.130	81.130	831,081
2023-07-10	82.470	83.010	79.220	80.720	80.720	1,877,488
2023-07-07	83.830	83.830	81.650	82.060	82.060	966,780
2023-07-06	83.480	84.780	82.870	83.830	83.830	752,812
2023-07-05	84.210	85.000	83.220	83.300	83.300	1,265,767
2023-07-04	83.760	84.390	83.000	84.060	84.060	1,014,229
2023-07-03	81.530	85.540	81.510	83.760	83.760	2,322,790
2023-06-30	81.420	83.200	80.100	81.560	81.560	1,313,216
2023-06-29	79.300	81.400	79.010	80.770	80.770	1,255,840
2023-06-28	80.010	81.000	78.760	79.400	79.400	1,489,043
2023-06-27	79.980	80.600	78.800	80.330	80.330	1,260,478
2023-06-26	79.170	81.170	79.070	79.470	79.470	1,115,439
2023-06-21	80.740	81.190	79.080	79.670	79.670	1,494,367
2023-06-20	81.020	82.210	80.400	80.980	80.980	1,466,856
2023-06-19	82.820	82.990	77.910	81.200	81.200	4,281,568
2023-06-16	85.550	85.800	84.390	84.730	84.730	996,957
2023-06-15	84.000	86.490	83.520	85.570	85.570	997,673
2023-06-14	84.000	85.320	83.330	83.760	83.760	989,701
2023-06-13	83.120	85.610	83.120	84.050	84.050	1,322,884
2023-06-12	82.100	84.880	82.100	83.420	83.420	1,385,675
2023-06-09	82.620	84.070	81.190	82.860	82.860	2,124,175
2023-06-08	83.300	84.100	81.800	82.400	82.400	1,524,873
2023-06-07	83.830	84.880	82.310	82.880	82.880	1,736,052
2023-06-06	85.600	86.690	84.080	84.110	83.560	1,435,909
2023-06-05	89.250	89.500	85.020	85.510	84.951	2,447,829
2023-06-02	89.280	90.780	88.440	88.860	88.279	920,724
2023-06-01	89.480	90.740	88.110	88.880	88.299	1,265,092
2023-05-31	91.300	92.000	88.050	88.840	88.259	1,913,016
2023-05-30	91.480	94.390	89.800	91.100	90.504	1,567,113
2023-05-29	90.680	92.790	89.010	91.950	91.349	1,322,198
2023-05-26	90.070	91.710	88.620	91.330	90.733	972,745
2023-05-25	90.400	91.370	88.660	89.990	89.402	956,447
2023-05-24	90.060	92.380	88.500	91.040	90.445	1,183,932
2023-05-23	91.260	92.550	90.060	90.060	89.471	1,189,701
2023-05-22	92.990	94.480	90.090	90.600	90.008	1,521,349
2023-05-19	89.790	94.500	89.380	93.190	92.581	1,649,437
2023-05-18	91.950	91.950	89.190	90.240	89.650	1,431,273
2023-05-17	90.660	93.090	89.000	91.970	91.369	1,650,747
2023-05-16	90.480	93.470	90.100	90.500	89.908	2,575,749
2023-05-15	89.820	91.860	88.080	90.130	89.541	1,855,559
2023-05-12	88.800	91.660	88.420	89.800	89.213	2,035,870
2023-05-11	87.140	90.300	86.370	89.800	89.213	2,972,404
2023-05-10	84.480	89.600	83.610	86.700	86.133	2,924,908
2023-05-09	86.840	87.630	84.380	84.490	83.938	2,275,287
2023-05-08	87.000	87.930	84.660	85.940	85.378	2,703,822
2023-05-05	89.240	89.240	86.000	87.370	86.799	2,484,835
2023-05-04	89.560	90.440	88.210	89.240	88.657	2,195,138
2023-04-28	90.300	91.500	87.950	89.380	88.796	3,636,045

← NewerPage 14 of 21 · 1,212 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.