Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	77.430	78.000	74.300	74.490	74.490	2,634,115
2026-07-16	78.560	78.970	76.510	78.000	78.000	2,253,585
2026-07-15	75.600	80.430	74.650	78.970	78.970	3,336,285
2026-07-14	74.680	76.730	74.260	75.280	75.280	1,918,863
2026-07-13	73.000	75.300	72.500	75.140	75.140	2,023,747
2026-07-10	73.280	74.990	72.180	73.120	73.120	1,980,870
2026-07-09	72.500	75.440	72.180	73.610	73.610	1,634,492
2026-07-08	76.000	77.270	73.000	73.010	73.010	2,185,992
2026-07-07	74.700	77.050	74.000	76.970	76.970	2,315,578
2026-07-06	75.150	76.400	73.990	75.770	75.770	1,632,360
2026-07-03	73.480	75.900	72.760	75.150	75.150	2,182,619
2026-07-02	72.970	75.500	72.100	72.620	72.620	1,826,490
2026-07-01	71.640	73.420	69.000	73.310	73.310	2,216,151
2026-06-30	72.200	73.500	70.800	71.800	71.800	1,608,607
2026-06-29	69.800	75.800	67.720	73.730	73.730	3,109,419
2026-06-26	72.390	73.320	69.780	69.840	69.840	1,433,346
2026-06-25	70.570	73.400	69.600	72.850	72.850	1,774,351
2026-06-24	71.760	72.740	70.200	70.850	70.850	1,233,984
2026-06-23	67.770	73.140	67.600	71.500	71.500	2,596,185
2026-06-22	70.090	70.090	65.700	68.480	68.480	2,136,996
2026-06-18	69.230	71.710	69.230	71.080	70.080	1,416,956
2026-06-17	70.110	70.710	69.540	69.960	68.976	1,018,040
2026-06-16	73.000	73.000	69.520	70.700	69.705	2,011,604
2026-06-15	74.010	74.890	72.330	73.360	72.328	1,386,684
2026-06-12	72.890	74.440	72.000	73.710	73.710	1,584,426
2026-06-11	71.670	72.980	71.600	72.600	72.600	800,316
2026-06-10	71.000	72.630	70.600	72.430	72.430	961,000
2026-06-09	71.250	73.500	70.350	71.500	71.500	1,999,899
2026-06-08	71.800	74.480	70.300	71.250	71.250	1,631,809
2026-06-05	73.480	75.060	72.400	73.400	73.400	1,438,070
2026-06-04	75.880	76.200	72.700	72.980	72.980	1,358,346
2026-06-03	79.810	79.880	75.880	75.880	75.880	2,433,573
2026-06-02	79.700	80.400	78.420	79.810	79.810	1,706,225
2026-06-01	82.150	83.640	79.400	80.190	80.190	2,186,040
2026-05-29	81.380	82.500	78.660	81.910	81.910	2,412,154
2026-05-28	81.270	81.780	79.500	80.710	80.710	1,610,504
2026-05-27	79.900	81.370	78.400	81.210	81.210	1,735,382
2026-05-26	79.650	80.150	78.160	79.690	79.690	1,427,274
2026-05-25	80.400	81.000	78.420	79.650	79.650	1,661,950
2026-05-22	80.800	82.050	79.000	80.420	80.420	1,826,631
2026-05-21	80.660	86.280	80.360	80.780	80.780	2,270,235
2026-05-20	81.110	81.730	79.750	80.850	80.850	1,472,967
2026-05-19	80.560	82.020	80.210	81.480	81.480	946,983
2026-05-18	82.030	82.450	80.000	80.750	80.750	1,191,148
2026-05-15	82.340	84.400	81.880	82.280	82.280	1,503,609
2026-05-14	85.880	86.280	82.660	82.660	82.660	1,622,213
2026-05-13	83.410	86.300	82.430	85.820	85.820	2,373,058
2026-05-12	85.040	85.050	83.100	83.180	83.180	1,378,556
2026-05-11	82.990	84.300	81.250	84.180	84.180	1,690,078
2026-05-08	83.720	84.000	81.800	83.000	83.000	1,452,996
2026-05-07	83.880	84.470	82.770	83.320	83.320	1,675,733
2026-05-06	85.000	85.000	82.360	83.400	83.400	2,341,777
2026-04-30	83.440	85.490	82.790	85.020	85.020	2,674,048
2026-04-29	83.680	86.380	83.640	83.860	83.860	3,356,721
2026-04-28	77.780	84.840	76.600	83.880	83.880	6,840,332
2026-04-27	75.000	76.790	74.030	75.770	75.770	1,439,671
2026-04-24	74.500	75.190	74.120	74.240	74.240	861,474
2026-04-23	74.360	75.500	73.700	74.700	74.700	1,054,583
2026-04-22	71.700	74.810	71.700	74.350	74.350	1,092,683
2026-04-21	72.280	74.030	72.170	72.510	72.510	1,166,474

← NewerPage 2 of 21 · 1,215 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.