Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	73.470	73.960	72.430	73.250	73.250	1,213,634
2026-04-17	75.090	75.280	73.190	73.540	73.540	1,283,760
2026-04-16	75.410	75.770	74.520	75.560	75.560	785,205
2026-04-15	75.550	75.800	74.300	75.200	75.200	888,199
2026-04-14	75.350	75.800	73.200	75.200	75.200	2,291,339
2026-04-13	79.500	79.990	75.010	75.210	75.210	2,611,564
2026-04-10	76.350	80.280	76.350	80.010	80.010	2,467,741
2026-04-09	76.290	77.300	75.510	76.560	76.560	1,543,630
2026-04-08	75.590	76.350	74.910	76.300	76.300	1,781,884
2026-04-07	74.280	75.670	73.000	74.560	74.560	1,343,731
2026-04-03	74.900	75.260	73.800	74.150	74.150	1,574,723
2026-04-02	74.600	76.380	73.680	75.210	75.210	1,929,271
2026-04-01	73.480	75.060	72.500	74.690	74.690	2,572,710
2026-03-31	72.040	73.760	71.710	72.170	72.170	1,271,865
2026-03-30	71.990	72.880	71.110	71.810	71.810	1,311,578
2026-03-27	69.460	73.090	69.460	72.580	72.580	1,568,153
2026-03-26	72.010	72.490	70.100	70.180	70.180	1,071,321
2026-03-25	71.200	73.200	71.020	72.050	72.050	1,126,701
2026-03-24	68.160	71.270	68.160	71.020	71.020	2,066,528
2026-03-23	71.510	71.550	66.860	67.500	67.500	2,117,840
2026-03-20	72.000	72.980	71.500	71.590	71.590	1,082,983
2026-03-19	73.000	73.670	71.700	71.930	71.930	1,253,208
2026-03-18	73.500	74.280	73.010	73.910	73.910	768,223
2026-03-17	75.000	75.250	73.310	73.310	73.310	1,053,547
2026-03-16	73.480	74.880	73.300	73.880	73.880	1,026,222
2026-03-13	75.070	75.500	73.830	74.040	74.040	1,084,541
2026-03-12	76.000	76.000	74.600	75.070	75.070	866,094
2026-03-11	76.000	76.660	75.250	76.000	76.000	1,023,632
2026-03-10	76.340	76.340	75.000	76.060	76.060	1,362,923
2026-03-09	73.800	76.160	72.580	76.000	76.000	2,220,347
2026-03-06	73.560	75.180	73.530	75.000	75.000	1,449,856
2026-03-05	72.990	75.030	72.600	73.560	73.560	2,428,908
2026-03-04	71.800	73.460	71.500	71.930	71.930	1,785,470
2026-03-03	75.860	76.430	71.890	72.300	72.300	5,073,598
2026-03-02	80.000	80.000	75.340	76.260	76.260	4,890,810
2026-02-27	82.020	84.130	82.020	82.530	82.530	1,270,363
2026-02-26	82.370	82.980	81.620	82.670	82.670	1,668,472
2026-02-25	79.720	82.800	79.370	82.120	82.120	1,728,507
2026-02-24	80.270	80.270	78.370	79.710	79.710	1,153,390
2026-02-13	81.000	81.550	79.200	79.270	79.270	1,980,750
2026-02-12	82.340	83.450	80.880	81.000	81.000	1,537,422
2026-02-11	82.570	83.960	82.100	82.970	82.970	1,106,593
2026-02-10	81.450	83.280	81.210	82.380	82.380	1,382,361
2026-02-09	81.850	82.500	81.120	81.850	81.850	877,391
2026-02-06	81.040	82.300	80.000	81.050	81.050	1,304,073
2026-02-05	80.500	81.850	80.340	81.000	81.000	1,265,837
2026-02-04	79.860	81.230	79.030	80.720	80.720	1,653,497
2026-02-03	78.300	80.190	78.010	79.860	79.860	1,664,768
2026-02-02	79.000	80.120	77.500	77.820	77.820	2,141,196
2026-01-30	80.230	80.780	78.950	79.680	79.680	1,921,949
2026-01-29	79.870	81.430	78.940	79.820	79.820	1,731,559
2026-01-28	80.610	81.310	79.460	79.900	79.900	2,024,155
2026-01-27	81.250	81.880	79.000	80.890	80.890	2,202,721
2026-01-26	85.700	86.110	79.660	81.250	81.250	4,464,267
2026-01-23	84.620	85.850	84.610	85.490	85.490	2,222,187
2026-01-22	87.080	87.400	84.320	84.600	84.600	2,096,029
2026-01-21	87.000	88.600	86.450	86.820	86.820	1,385,293
2026-01-20	87.180	88.150	85.110	87.220	87.220	1,940,341
2026-01-19	86.980	88.940	86.550	86.750	86.750	1,481,193
2026-01-16	86.570	88.280	86.570	87.220	87.220	1,776,839

← NewerPage 3 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.