Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	95.170	98.870	94.130	96.080	67.568	1,047,527
2022-05-05	97.320	99.900	94.520	96.600	67.933	1,356,612
2022-04-29	91.270	98.360	90.740	97.520	68.580	1,602,098
2022-04-28	95.540	95.550	89.680	90.450	63.608	1,398,649
2022-04-27	90.640	96.610	85.590	94.550	66.492	2,672,306
2022-04-26	92.500	96.450	89.300	90.290	63.496	2,778,018
2022-04-25	103.21	106.99	98.030	98.100	68.988	1,605,611
2022-04-22	112.86	112.86	106.80	108.14	76.049	1,785,842
2022-04-21	113.26	118.20	112.48	113.27	79.656	1,159,118
2022-04-20	116.16	117.20	113.74	113.99	80.163	761,226
2022-04-19	117.62	121.50	115.50	115.75	81.400	858,694
2022-04-18	113.50	120.60	111.76	118.97	83.665	1,266,465
2022-04-15	112.73	115.19	109.50	113.70	79.959	1,077,293
2022-04-14	110.50	114.33	110.50	112.82	79.340	1,026,921
2022-04-13	113.40	114.62	109.57	110.13	77.448	893,100
2022-04-12	112.00	114.88	111.11	114.53	80.542	1,442,431
2022-04-11	115.12	115.40	110.12	111.00	78.060	1,105,840
2022-04-08	120.50	120.85	115.03	115.96	81.548	1,160,000
2022-04-07	121.85	124.77	119.50	119.71	84.185	898,226
2022-04-06	126.01	126.50	122.40	122.92	86.443	893,047
2022-04-01	126.75	128.90	124.01	126.00	88.609	1,137,201
2022-03-31	130.56	132.50	127.33	127.60	89.734	1,141,183
2022-03-30	125.00	131.09	123.69	130.57	91.822	1,636,635
2022-03-29	126.88	130.00	123.66	123.92	87.146	717,715
2022-03-28	126.00	127.85	124.89	126.65	89.066	843,686
2022-03-25	132.70	133.80	127.00	127.33	89.544	869,845
2022-03-24	130.81	133.44	127.81	132.70	93.320	1,115,769
2022-03-23	127.78	133.60	126.10	132.50	93.180	1,303,773
2022-03-22	128.92	130.30	125.59	128.35	90.261	1,123,494
2022-03-21	127.73	130.00	126.50	128.91	90.655	1,183,429
2022-03-18	130.99	131.77	125.14	127.05	89.347	1,274,046
2022-03-17	127.94	135.00	126.80	131.15	92.230	2,705,375
2022-03-16	129.00	130.98	121.00	126.00	88.609	1,646,842
2022-03-15	129.69	133.56	126.01	126.17	88.728	1,055,073
2022-03-14	136.58	138.00	131.50	132.05	92.863	1,285,382
2022-03-11	131.68	138.18	130.36	137.62	96.780	950,405
2022-03-10	133.20	136.49	131.70	134.37	94.495	1,156,913
2022-03-09	134.48	135.97	127.12	129.32	90.943	1,026,533
2022-03-08	143.21	143.21	133.00	134.25	94.410	1,108,786
2022-03-07	146.00	146.00	139.65	140.36	98.707	1,145,538
2022-03-04	142.62	151.97	142.62	146.23	102.84	1,670,796
2022-03-03	149.27	150.19	143.76	144.61	101.70	1,112,930
2022-03-02	148.30	149.78	145.45	148.82	104.66	972,336
2022-03-01	154.01	154.98	149.34	150.50	105.84	987,863
2022-02-28	161.36	164.00	151.51	153.04	107.62	1,638,837
2022-02-25	148.77	157.55	148.77	154.79	108.85	1,302,127
2022-02-24	152.00	152.74	147.20	149.26	104.97	1,188,686
2022-02-23	144.09	153.90	144.09	152.59	107.31	1,445,374
2022-02-22	149.00	149.00	142.36	143.77	101.11	1,418,204
2022-02-21	154.68	159.58	149.49	149.60	105.20	1,608,894
2022-02-18	158.08	158.08	153.68	154.73	108.81	914,782
2022-02-17	156.11	160.82	155.80	159.80	112.38	1,067,411
2022-02-16	159.04	162.50	157.00	157.40	110.69	897,573
2022-02-15	153.75	160.56	151.06	160.16	112.63	1,466,168
2022-02-14	150.92	152.78	148.51	152.46	107.22	834,741
2022-02-11	157.99	157.99	150.33	150.92	106.13	893,355
2022-02-10	158.14	158.14	154.21	156.59	110.12	1,161,139
2022-02-09	152.52	159.09	150.06	157.50	110.76	1,403,913
2022-02-08	152.61	155.00	147.12	151.00	106.19	1,517,541
2022-02-07	157.00	157.80	150.08	153.21	107.74	1,503,038

← NewerPage 19 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.