Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	90.840	93.350	90.200	92.500	91.895	927,135
2023-01-31	92.980	92.980	90.100	90.830	90.236	1,400,407
2023-01-30	94.950	94.980	91.160	92.500	91.895	1,974,520
2023-01-20	96.570	98.800	95.010	96.120	95.492	1,212,128
2023-01-19	92.800	99.500	92.160	97.900	97.260	1,911,357
2023-01-18	94.760	95.580	92.800	92.820	92.213	2,034,770
2023-01-17	98.250	98.480	94.500	94.760	94.140	1,959,334
2023-01-16	95.740	99.360	94.000	98.250	97.608	2,990,163
2023-01-13	91.790	95.750	89.620	95.270	94.647	2,316,563
2023-01-12	89.560	93.830	89.000	91.400	90.802	1,852,242
2023-01-11	91.110	91.400	88.590	89.260	88.676	1,839,871
2023-01-10	90.000	92.000	87.260	91.110	90.514	2,445,288
2023-01-09	82.000	91.000	81.460	89.700	89.113	4,507,395
2023-01-06	84.710	85.100	82.410	82.460	81.921	2,083,551
2023-01-05	83.000	86.580	82.210	84.800	84.246	2,136,564
2023-01-04	81.680	83.740	80.870	82.800	82.259	1,983,434
2023-01-03	81.210	82.830	80.650	81.360	80.828	2,184,450
2022-12-30	84.800	84.830	81.300	82.130	81.593	1,495,727
2022-12-29	81.850	86.100	81.350	84.100	83.550	2,028,261
2022-12-28	85.060	86.700	81.800	81.900	81.365	2,083,597
2022-12-27	82.950	85.930	80.400	85.930	85.368	1,907,547
2022-12-26	84.110	86.740	82.600	83.500	82.954	1,424,035
2022-12-23	82.660	85.900	81.880	84.850	84.295	1,300,174
2022-12-22	82.990	85.500	81.530	83.200	82.656	2,092,328
2022-12-21	83.000	84.300	82.040	82.340	81.802	867,953
2022-12-20	83.710	85.590	83.000	83.680	83.133	1,432,231
2022-12-19	87.980	89.660	84.150	84.770	84.216	1,648,816
2022-12-16	87.950	89.210	87.400	88.580	88.001	997,927
2022-12-15	87.810	90.170	87.810	88.370	87.792	1,394,632
2022-12-14	89.900	89.900	87.500	88.650	88.070	2,043,242
2022-12-13	91.450	91.450	88.510	90.190	89.600	2,273,802
2022-12-12	93.060	95.500	89.100	91.800	91.200	4,438,195
2022-12-09	86.190	95.000	84.060	93.810	93.197	9,409,173
2022-12-08	79.440	90.670	78.500	87.080	86.511	8,234,280
2022-12-07	79.380	80.880	78.210	80.070	79.546	2,388,370
2022-12-06	80.750	81.710	78.780	79.180	78.662	2,163,203
2022-12-05	81.110	84.200	80.410	80.750	80.222	2,576,414
2022-12-02	81.450	82.970	79.560	80.470	79.944	1,918,630
2022-12-01	81.130	83.960	80.270	82.100	81.563	2,635,864
2022-11-30	81.200	83.000	79.080	79.360	78.841	2,603,131
2022-11-29	77.980	80.650	77.600	79.270	78.752	1,842,076
2022-11-28	77.070	79.290	76.580	77.650	77.142	1,796,764
2022-11-25	80.130	80.860	77.910	78.180	77.669	2,259,099
2022-11-24	81.890	82.660	79.140	80.300	79.775	2,202,918
2022-11-23	82.930	82.930	79.240	81.930	81.394	2,774,646
2022-11-22	85.500	86.840	82.550	82.930	82.388	2,473,736
2022-11-21	88.000	88.750	85.910	87.000	86.431	1,945,709
2022-11-18	89.070	91.950	87.800	89.600	89.014	2,273,953
2022-11-17	88.020	89.910	85.750	88.600	88.021	2,743,766
2022-11-16	90.060	91.500	88.700	88.940	88.358	1,441,404
2022-11-15	90.090	91.300	87.180	90.560	89.968	3,111,734
2022-11-14	89.900	93.800	87.480	91.690	91.090	2,452,075
2022-11-11	93.800	95.800	89.320	89.400	88.815	1,683,462
2022-11-10	91.200	95.110	90.040	92.000	91.398	2,302,444
2022-11-09	98.040	100.20	95.020	95.110	94.488	1,097,438
2022-11-08	97.990	98.600	93.770	97.310	96.674	1,277,318
2022-11-07	99.770	101.30	97.300	98.000	97.359	1,701,721
2022-11-04	99.830	100.88	96.700	100.28	99.624	2,041,587
2022-11-03	96.080	102.89	95.020	99.800	99.147	2,231,547
2022-11-02	95.200	100.30	94.130	96.870	96.237	2,357,252

← NewerPage 16 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.