Micro Tech Nanjing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 254.50 | 257.49 | 244.68 | 246.46 | 173.32 | 1,067,635 |
| 2021-11-04 | 256.50 | 262.00 | 249.02 | 251.31 | 176.73 | 1,199,970 |
| 2021-11-03 | 248.08 | 258.02 | 244.30 | 251.64 | 176.96 | 1,275,089 |
| 2021-11-02 | 238.00 | 256.90 | 233.52 | 248.80 | 174.97 | 1,833,251 |
| 2021-11-01 | 244.30 | 249.41 | 236.28 | 239.23 | 168.24 | 1,624,621 |
| 2021-10-29 | 250.00 | 253.59 | 241.00 | 247.22 | 173.86 | 1,083,216 |
| 2021-10-28 | 255.60 | 257.03 | 244.20 | 251.79 | 177.07 | 1,320,526 |
| 2021-10-27 | 252.70 | 258.49 | 242.10 | 255.60 | 179.75 | 1,359,596 |
| 2021-10-26 | 258.45 | 261.87 | 252.02 | 255.27 | 179.52 | 1,185,413 |
| 2021-10-25 | 256.22 | 262.57 | 248.97 | 255.50 | 179.68 | 899,105 |
| 2021-10-22 | 260.00 | 266.77 | 254.31 | 257.34 | 180.97 | 1,134,882 |
| 2021-10-21 | 261.45 | 281.87 | 252.80 | 257.22 | 180.89 | 1,619,392 |
| 2021-10-20 | 258.81 | 268.61 | 257.18 | 261.29 | 183.75 | 1,296,792 |
| 2021-10-19 | 254.92 | 262.99 | 253.52 | 259.81 | 182.71 | 1,114,775 |
| 2021-10-18 | 262.79 | 263.79 | 251.51 | 261.42 | 183.84 | 1,357,505 |
| 2021-10-15 | 262.96 | 267.79 | 259.02 | 264.33 | 185.89 | 971,574 |
| 2021-10-14 | 268.18 | 269.30 | 257.13 | 263.01 | 184.96 | 1,331,978 |
← NewerPage 21 of 21 · 1,217 trading days
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.