Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	97.800	101.70	92.290	95.700	95.074	3,248,749
2022-10-31	97.680	101.29	95.080	98.780	98.134	1,884,060
2022-10-28	95.200	101.49	94.000	97.620	96.982	2,057,335
2022-10-27	100.95	102.88	98.000	99.940	99.287	2,082,098
2022-10-26	99.910	104.38	99.130	102.64	101.97	3,905,259
2022-10-25	103.00	104.98	98.000	100.08	99.426	4,142,623
2022-10-24	108.98	110.66	102.00	106.91	106.21	2,907,390
2022-10-21	102.30	111.66	101.00	110.58	109.86	3,006,475
2022-10-20	99.400	107.90	98.880	103.34	102.66	3,372,327
2022-10-19	100.00	103.50	97.100	101.50	100.84	3,285,269
2022-10-18	93.900	108.50	89.510	101.60	100.94	7,709,969
2022-10-17	94.000	102.80	92.330	93.500	92.889	8,111,490
2022-10-14	74.850	88.660	74.850	88.660	88.080	3,957,308
2022-10-13	71.200	75.010	70.870	73.880	73.397	1,583,844
2022-10-12	68.810	72.400	67.290	72.290	71.817	1,687,252
2022-10-11	71.540	73.480	67.900	70.010	69.552	2,299,966
2022-10-10	75.980	76.870	72.380	73.300	72.821	1,938,435
2022-09-30	73.510	78.680	73.510	76.000	75.503	3,634,754
2022-09-29	68.170	76.220	67.330	74.360	73.874	4,237,358
2022-09-28	66.000	70.650	66.000	68.670	68.221	2,458,427
2022-09-27	64.700	67.200	64.120	66.930	66.492	2,846,717
2022-09-26	65.010	65.990	64.020	64.130	63.711	1,016,860
2022-09-23	67.230	67.790	65.350	65.830	65.400	919,387
2022-09-22	68.710	68.710	67.020	67.300	66.860	885,561
2022-09-21	68.880	69.830	67.220	68.750	68.300	1,184,945
2022-09-20	73.300	73.360	68.880	69.630	69.175	1,318,540
2022-09-19	72.930	73.060	70.470	70.890	70.426	916,228
2022-09-16	73.100	74.920	71.880	73.080	72.602	1,186,792
2022-09-15	76.330	77.890	74.100	74.400	73.914	1,122,145
2022-09-14	73.740	76.400	73.380	76.270	75.771	1,192,165
2022-09-13	77.470	77.880	75.110	75.390	74.897	702,649
2022-09-09	76.000	78.300	76.000	76.480	75.980	741,551
2022-09-08	76.910	76.980	75.320	75.620	75.126	533,751
2022-09-07	77.400	78.660	76.000	76.910	76.407	851,919
2022-09-06	77.230	78.070	75.200	77.500	76.993	1,152,203
2022-09-05	80.730	82.000	76.100	77.780	77.271	1,564,548
2022-09-02	75.890	77.590	75.640	77.170	76.665	938,164
2022-09-01	76.960	78.580	75.030	75.990	75.493	1,187,403
2022-08-31	74.330	78.500	73.540	76.950	76.447	1,904,932
2022-08-30	74.090	75.600	73.420	74.220	73.735	930,898
2022-08-29	76.020	76.990	73.770	75.000	74.510	1,044,771
2022-08-26	76.670	78.280	75.740	77.250	76.745	1,122,730
2022-08-25	75.820	77.200	73.300	76.990	76.487	1,890,187
2022-08-24	76.880	77.140	75.590	75.950	75.453	2,079,383
2022-08-23	80.330	80.950	75.360	77.190	76.685	3,313,413
2022-08-22	85.000	85.000	80.670	80.880	80.351	2,316,798
2022-08-19	87.480	90.900	85.260	85.280	84.722	1,558,613
2022-08-18	88.800	89.090	86.400	87.120	86.550	1,387,952
2022-08-17	90.710	91.700	88.420	89.350	88.766	768,020
2022-08-16	89.580	91.880	89.290	90.390	89.799	672,801
2022-08-15	92.300	92.980	89.290	90.460	89.869	1,113,484
2022-08-12	98.580	98.580	93.860	94.140	93.524	967,969
2022-08-11	92.940	98.700	92.940	98.680	98.035	1,493,478
2022-08-10	94.500	94.990	92.030	92.750	92.144	708,690
2022-08-09	95.370	95.370	92.880	94.780	94.160	945,519
2022-08-08	97.300	98.030	94.120	95.370	94.746	1,270,436
2022-08-05	91.000	96.580	90.010	96.490	95.859	2,162,467
2022-08-04	84.380	90.010	84.300	89.960	89.372	1,496,345
2022-08-03	84.460	86.850	84.280	84.380	83.828	792,141
2022-08-02	86.000	87.500	83.000	85.080	84.524	1,221,649

← NewerPage 17 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.