Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	157.99	161.61	153.94	154.81	108.87	1,093,957
2022-01-27	161.81	163.90	155.01	155.90	109.64	861,383
2022-01-26	161.98	166.64	160.00	161.00	113.22	1,034,213
2022-01-25	167.69	168.70	160.00	161.00	113.22	1,054,860
2022-01-24	167.71	169.51	165.01	168.70	118.64	1,155,030
2022-01-21	169.85	171.50	166.06	168.82	118.72	1,023,393
2022-01-20	171.03	173.48	167.03	170.55	119.94	1,937,821
2022-01-19	172.03	174.12	167.00	170.33	119.78	2,007,847
2022-01-18	177.31	178.18	172.94	173.97	122.34	1,309,210
2022-01-17	179.00	179.46	175.11	178.37	125.44	1,223,524
2022-01-14	176.59	179.55	175.58	177.06	124.52	1,075,260
2022-01-13	186.31	187.69	178.03	178.70	125.67	1,915,011
2022-01-12	187.00	190.10	183.80	185.60	130.52	1,593,362
2022-01-11	191.28	193.37	184.01	186.06	130.85	1,633,486
2022-01-10	191.01	194.00	186.50	190.35	133.86	1,069,191
2022-01-07	197.89	197.89	189.39	190.91	134.26	1,607,562
2022-01-06	199.50	201.34	195.96	196.39	138.11	1,054,830
2022-01-05	206.02	208.54	198.63	199.50	140.30	1,058,132
2022-01-04	212.10	214.36	203.00	206.60	145.29	1,910,706
2021-12-31	220.33	221.99	211.21	212.67	149.56	1,518,207
2021-12-30	216.00	226.50	216.00	220.57	155.11	1,340,763
2021-12-29	217.63	223.13	217.00	218.05	153.34	722,323
2021-12-28	221.57	226.00	215.00	217.30	152.81	1,053,732
2021-12-27	221.96	224.44	213.34	218.45	153.62	698,201
2021-12-24	221.94	224.94	220.80	222.98	156.81	406,102
2021-12-23	224.00	229.00	221.00	222.78	156.67	707,294
2021-12-22	225.90	227.89	221.12	223.17	156.94	689,364
2021-12-21	231.89	231.89	223.18	224.01	157.53	490,564
2021-12-20	230.79	232.78	227.03	228.34	160.58	859,817
2021-12-17	235.01	238.66	225.98	227.80	160.20	717,196
2021-12-16	237.51	237.51	229.68	236.70	166.46	483,733
2021-12-15	241.00	241.00	233.15	234.00	164.56	594,073
2021-12-14	244.00	244.21	240.26	241.65	169.94	368,008
2021-12-13	242.99	249.21	240.14	241.81	170.05	716,486
2021-12-10	250.01	251.76	239.13	241.66	169.95	1,307,481
2021-12-09	237.18	253.96	236.42	251.90	177.15	913,437
2021-12-08	230.46	241.99	228.30	238.20	167.51	838,241
2021-12-07	234.61	235.90	228.13	228.69	160.82	483,788
2021-12-06	232.00	237.90	228.66	232.84	163.74	534,671
2021-12-03	237.99	240.30	232.10	232.91	163.79	660,913
2021-12-02	244.98	247.47	235.17	235.92	165.91	767,761
2021-12-01	247.31	251.96	243.14	244.50	171.94	749,809
2021-11-30	251.38	256.79	247.50	250.30	176.02	489,153
2021-11-29	254.78	259.78	246.00	252.38	177.48	1,062,817
2021-11-26	255.07	261.18	251.93	254.10	178.69	378,368
2021-11-25	256.64	261.28	251.14	255.93	179.98	635,583
2021-11-24	255.05	264.00	254.90	256.49	180.37	530,965
2021-11-23	263.06	270.48	255.10	255.60	179.75	772,058
2021-11-22	265.99	274.50	261.90	263.92	185.60	669,599
2021-11-19	255.05	270.88	252.43	267.20	187.91	898,220
2021-11-18	264.56	264.56	255.38	257.00	180.73	539,526
2021-11-17	262.00	268.98	255.00	264.59	186.07	861,088
2021-11-16	255.84	265.62	250.56	263.40	185.23	948,094
2021-11-15	269.19	270.26	255.01	255.85	179.92	1,129,312
2021-11-12	250.02	275.80	249.01	267.99	188.46	1,373,383
2021-11-11	260.80	266.13	243.00	252.66	177.68	1,769,079
2021-11-10	267.00	275.00	261.03	266.67	187.53	1,009,360
2021-11-09	241.75	263.69	241.74	261.46	183.87	1,377,586
2021-11-08	245.01	249.70	239.30	241.73	169.99	755,715
2021-11-05	254.50	257.49	244.68	246.46	173.32	1,067,635

← NewerPage 20 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.