Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	91.020	92.350	89.500	90.350	89.759	4,680,119
2023-04-26	83.900	92.780	83.510	91.790	91.190	13,094,129
2023-04-25	80.620	83.330	76.020	78.760	78.245	3,475,338
2023-04-24	81.000	82.000	78.610	79.460	78.940	2,023,248
2023-04-21	82.470	82.900	80.110	81.000	80.470	2,409,937
2023-04-20	82.870	83.400	81.220	81.750	81.215	1,652,710
2023-04-19	83.380	83.500	81.600	82.480	81.941	1,770,899
2023-04-18	84.170	84.730	82.660	83.430	82.884	1,581,718
2023-04-17	84.510	85.500	83.050	84.630	84.077	1,898,030
2023-04-14	85.530	86.390	83.410	84.830	84.275	2,632,035
2023-04-13	82.260	86.750	82.100	85.100	84.544	4,032,873
2023-04-12	83.190	83.600	80.790	82.090	81.553	2,052,981
2023-04-11	83.540	84.790	81.710	83.000	82.457	2,116,474
2023-04-10	83.100	84.490	81.960	83.230	82.686	2,481,435
2023-04-07	79.900	84.390	79.200	83.200	82.656	5,122,410
2023-04-06	73.400	80.820	73.400	80.000	79.477	5,700,657
2023-04-04	74.000	74.950	72.300	72.790	72.314	3,294,123
2023-04-03	74.490	74.980	73.120	74.000	73.516	2,522,780
2023-03-31	75.420	75.790	73.890	74.510	74.023	2,087,463
2023-03-30	75.160	76.290	73.550	75.420	74.927	2,037,833
2023-03-29	75.110	76.090	74.500	75.070	74.579	1,306,675
2023-03-28	76.490	77.180	74.780	74.960	74.470	1,360,255
2023-03-27	75.540	77.630	74.760	76.400	75.900	1,699,077
2023-03-24	76.320	77.680	75.320	75.700	75.205	1,740,913
2023-03-23	76.020	77.480	75.370	76.280	75.781	1,374,913
2023-03-22	77.000	77.980	76.120	76.620	76.119	1,648,066
2023-03-21	75.780	77.520	75.020	77.280	76.775	1,467,338
2023-03-20	76.000	76.370	73.800	75.260	74.768	2,853,388
2023-03-17	80.180	80.400	75.860	76.750	76.248	3,359,421
2023-03-16	81.420	82.270	79.400	79.470	78.950	1,201,709
2023-03-15	81.380	84.300	81.110	81.370	80.838	1,379,563
2023-03-14	81.410	82.500	80.320	81.360	80.828	1,209,433
2023-03-13	82.500	82.500	79.320	81.130	80.600	1,643,323
2023-03-10	83.000	83.270	81.330	82.000	81.464	1,363,699
2023-03-09	81.430	84.250	81.430	83.170	82.626	1,886,555
2023-03-08	81.100	82.880	81.000	81.870	81.335	1,569,112
2023-03-07	83.900	84.500	81.210	81.210	80.679	1,639,299
2023-03-06	82.280	83.500	81.230	83.380	82.835	1,728,932
2023-03-03	81.390	82.750	80.870	81.860	81.325	957,243
2023-03-02	82.760	83.540	81.010	81.370	80.838	1,321,830
2023-03-01	83.550	84.000	82.200	82.750	82.209	1,131,940
2023-02-28	83.300	85.330	82.670	83.530	82.984	1,972,964
2023-02-27	82.000	82.890	80.880	81.800	81.265	1,310,868
2023-02-24	83.180	83.870	82.200	82.530	81.990	1,104,896
2023-02-23	84.200	85.480	83.010	83.180	82.636	1,320,516
2023-02-22	84.080	85.700	82.700	84.200	83.649	1,660,222
2023-02-21	86.020	86.470	83.960	84.180	83.630	2,062,524
2023-02-20	88.070	88.070	85.000	86.100	85.537	2,927,255
2023-02-17	88.500	90.200	87.690	88.070	87.494	1,607,234
2023-02-16	92.250	92.250	88.370	88.500	87.921	1,837,314
2023-02-15	95.660	95.660	91.120	92.170	91.567	1,596,756
2023-02-14	93.500	96.120	92.500	95.680	95.054	1,317,623
2023-02-13	92.350	94.500	91.110	93.500	92.889	1,511,989
2023-02-10	91.800	93.490	90.560	91.900	91.299	972,543
2023-02-09	91.210	92.800	90.600	91.920	91.319	976,126
2023-02-08	92.600	94.680	90.800	90.980	90.385	1,197,506
2023-02-07	94.990	95.800	92.000	92.460	91.855	1,245,263
2023-02-06	93.000	97.600	92.000	94.900	94.279	1,774,943
2023-02-03	92.480	93.390	90.800	92.790	92.183	1,091,228
2023-02-02	92.870	96.030	91.800	92.460	91.855	1,612,752

← NewerPage 15 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.