Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	85.510	86.850	85.510	86.560	86.560	1,476,552
2026-01-14	88.140	89.930	84.930	86.210	86.210	3,448,676
2026-01-13	87.500	89.650	87.150	88.580	88.580	3,232,389
2026-01-12	87.770	88.580	85.500	87.000	87.000	1,988,504
2026-01-09	86.930	87.750	85.800	87.150	87.150	2,161,185
2026-01-08	86.200	87.870	84.940	86.880	86.880	2,076,844
2026-01-07	86.390	87.520	85.060	86.250	86.250	1,926,160
2026-01-06	86.490	86.880	84.680	86.000	86.000	1,679,707
2026-01-05	81.580	85.920	81.580	85.900	85.900	2,365,737
2025-12-31	81.900	82.990	81.500	81.560	81.560	802,144
2025-12-30	82.200	83.380	81.000	82.300	82.300	949,433
2025-12-29	83.050	83.780	82.400	82.660	82.660	1,231,498
2025-12-26	83.960	84.090	82.620	83.400	83.400	980,858
2025-12-25	84.260	84.480	82.750	83.600	83.600	1,242,045
2025-12-24	83.020	84.870	82.310	84.250	84.250	1,601,151
2025-12-23	83.460	84.080	82.590	83.010	83.010	1,392,640
2025-12-22	81.560	84.160	81.070	83.600	83.600	2,141,290
2025-12-19	81.500	82.220	80.640	81.580	81.580	1,369,120
2025-12-18	81.690	81.990	80.950	81.100	81.100	1,115,372
2025-12-17	77.380	82.580	77.000	81.850	81.850	2,697,987
2025-12-16	77.260	79.310	77.260	77.380	77.380	1,839,796
2025-12-15	77.880	79.500	77.070	77.110	77.110	1,838,845
2025-12-12	75.830	78.110	75.520	77.980	77.980	2,475,687
2025-12-11	77.680	79.380	75.710	76.000	76.000	2,238,523
2025-12-10	79.420	79.420	77.220	78.620	78.620	1,051,952
2025-12-09	79.500	79.830	78.150	78.520	78.520	1,558,950
2025-12-08	79.560	80.600	78.880	79.850	79.850	1,367,183
2025-12-05	78.360	79.600	77.620	79.580	79.580	1,539,810
2025-12-04	77.660	79.270	77.500	78.590	78.590	1,336,466
2025-12-03	78.360	78.690	77.400	77.750	77.750	866,320
2025-12-02	79.350	79.750	77.800	77.960	77.960	1,021,233
2025-12-01	79.280	80.010	78.170	79.640	79.640	1,721,935
2025-11-28	77.460	79.390	77.330	79.140	79.140	1,488,678
2025-11-27	77.800	78.770	77.290	77.730	77.730	1,053,275
2025-11-26	77.880	79.380	77.300	77.440	77.440	1,969,582
2025-11-25	77.020	78.770	76.980	77.820	77.820	1,509,869
2025-11-24	76.850	77.700	76.330	76.780	76.780	1,773,037
2025-11-21	78.800	79.400	76.080	76.600	76.600	2,063,191
2025-11-20	79.700	80.340	78.680	78.980	78.980	791,776
2025-11-19	79.880	80.690	79.240	79.340	79.340	933,623
2025-11-18	82.070	82.170	79.170	79.980	79.980	1,696,782
2025-11-17	83.660	83.660	81.610	82.050	82.050	1,149,663
2025-11-14	84.760	86.180	83.770	83.850	83.850	1,105,258
2025-11-13	85.520	86.250	84.120	85.500	85.500	1,720,308
2025-11-12	86.170	87.070	85.210	85.900	85.900	1,927,406
2025-11-11	83.480	86.500	82.180	86.170	86.170	3,172,921
2025-11-10	81.440	82.990	80.890	82.940	82.940	1,575,780
2025-11-07	82.450	83.700	80.880	81.330	81.330	1,785,204
2025-11-06	81.770	82.950	81.300	82.450	82.450	1,561,847
2025-11-05	81.400	82.300	80.750	81.770	81.770	1,309,624
2025-11-04	83.450	83.450	80.920	81.660	81.660	1,859,662
2025-11-03	83.500	85.160	82.090	83.620	83.620	2,285,500
2025-10-31	81.010	83.750	80.150	82.880	82.880	2,896,816
2025-10-30	82.500	83.300	80.600	80.750	80.750	2,729,838
2025-10-29	81.580	83.150	80.610	83.000	83.000	2,460,350
2025-10-28	84.900	84.900	81.020	81.520	81.520	5,609,008
2025-10-27	88.600	90.650	86.310	87.000	87.000	2,878,301
2025-10-24	87.370	89.090	86.860	88.330	88.330	1,090,535
2025-10-23	87.000	87.200	85.510	86.760	86.760	808,000
2025-10-22	87.440	88.220	86.580	86.740	86.740	918,272

← NewerPage 4 of 5 · 242 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.