Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	82.440	88.000	80.000	86.810	86.242	1,545,404
2022-07-29	90.300	90.300	82.650	83.340	82.795	1,810,263
2022-07-28	86.190	91.500	85.690	89.400	88.815	1,370,153
2022-07-27	86.220	87.050	84.600	86.200	85.636	868,563
2022-07-26	85.000	87.000	84.020	86.200	85.636	1,247,530
2022-07-25	83.430	87.110	82.400	85.260	84.703	1,552,835
2022-07-22	85.790	87.000	82.350	83.000	82.457	1,969,182
2022-07-21	83.230	91.000	82.400	85.000	84.444	3,476,400
2022-07-20	82.000	84.990	80.910	83.240	82.696	964,484
2022-07-19	80.220	83.380	79.700	80.900	80.371	769,178
2022-07-18	83.000	83.430	79.600	80.620	80.093	952,700
2022-07-15	82.060	86.400	81.500	81.980	81.444	823,252
2022-07-14	81.770	84.590	78.500	82.600	82.060	1,081,904
2022-07-13	80.000	81.500	79.000	79.360	78.841	775,182
2022-07-12	85.550	85.550	80.000	80.050	79.527	1,223,741
2022-07-11	84.180	86.990	83.780	84.550	83.997	1,055,005
2022-07-08	85.410	89.500	85.410	86.170	85.607	1,001,336
2022-07-07	89.990	89.990	84.060	84.950	84.395	1,740,487
2022-07-06	89.580	92.550	88.480	89.990	89.402	1,543,688
2022-07-05	89.680	91.830	86.800	90.290	89.700	2,123,279
2022-07-04	81.900	89.650	81.900	89.610	89.024	2,651,359
2022-07-01	87.200	87.200	80.500	81.790	81.255	2,428,911
2022-06-30	87.780	89.290	84.620	87.200	86.630	1,519,261
2022-06-29	85.120	88.470	84.000	86.760	86.193	1,202,850
2022-06-28	86.400	86.400	83.580	85.820	85.259	1,053,001
2022-06-27	87.480	89.270	86.010	86.380	85.815	1,125,058
2022-06-24	84.830	87.910	84.260	87.470	86.898	1,254,025
2022-06-23	85.850	86.500	83.000	84.950	84.395	1,325,820
2022-06-22	88.900	88.900	85.450	85.680	85.120	1,203,415
2022-06-21	91.000	93.380	87.100	88.670	88.090	1,642,270
2022-06-20	92.000	93.000	88.510	91.140	90.544	1,400,178
2022-06-17	85.800	91.650	85.240	91.190	90.594	2,091,088
2022-06-16	81.320	90.000	80.300	86.780	86.213	1,989,547
2022-06-15	81.750	83.380	80.210	80.770	80.242	1,054,430
2022-06-14	79.780	81.300	78.210	80.700	80.172	1,378,394
2022-06-13	83.290	83.290	79.230	81.020	80.490	2,289,073
2022-06-10	84.000	85.880	82.470	85.060	84.504	1,524,180
2022-06-09	116.11	119.00	115.50	116.91	82.216	2,088,444
2022-06-08	115.00	121.33	113.03	118.21	83.130	1,728,393
2022-06-07	115.72	117.91	113.00	115.02	80.887	1,358,091
2022-06-06	113.10	118.97	113.00	116.30	81.787	3,017,130
2022-06-02	107.47	112.69	104.00	112.00	78.763	2,456,939
2022-06-01	102.17	109.50	101.72	106.60	74.966	2,591,695
2022-05-31	94.940	102.38	93.630	100.60	70.746	1,518,204
2022-05-30	94.080	98.010	92.500	95.350	67.054	1,155,071
2022-05-27	95.880	98.300	93.220	93.890	66.027	1,118,086
2022-05-26	95.770	97.520	93.270	94.850	66.703	782,870
2022-05-25	96.220	99.090	94.100	95.810	67.378	1,199,921
2022-05-24	103.88	103.88	97.000	97.000	68.214	1,411,660
2022-05-23	100.05	106.38	100.05	103.33	72.666	1,727,244
2022-05-20	91.300	100.49	90.880	99.800	70.184	2,037,768
2022-05-19	89.930	91.590	89.190	91.300	64.206	924,403
2022-05-18	92.690	94.640	91.570	91.780	64.544	772,662
2022-05-17	95.280	95.280	92.000	93.000	65.402	1,365,161
2022-05-16	100.20	100.87	94.530	95.300	67.019	1,398,066
2022-05-13	100.16	102.00	96.790	98.500	69.269	1,173,277
2022-05-12	98.920	101.00	97.560	98.500	69.269	1,023,583
2022-05-11	95.430	102.48	95.030	99.050	69.656	1,755,804
2022-05-10	91.230	96.080	90.750	95.420	67.103	1,037,451
2022-05-09	97.090	97.490	92.570	93.500	65.753	947,854

← NewerPage 18 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.