Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	87.300	88.260	86.960	87.450	87.450	1,445,989
2025-10-20	87.500	88.350	86.740	87.000	87.000	995,258
2025-10-17	90.860	91.300	85.870	86.210	86.210	2,743,423
2025-10-16	91.370	92.680	90.210	90.760	90.760	1,316,264
2025-10-15	90.500	91.700	89.010	91.540	91.540	1,404,321
2025-10-14	92.010	93.200	90.160	90.650	90.650	2,893,313
2025-10-13	90.000	94.970	90.000	91.150	91.150	4,275,132
2025-10-10	97.530	98.200	95.400	97.780	97.780	3,479,842
2025-10-09	100.30	100.94	97.500	98.210	98.210	3,138,854
2025-09-30	93.330	100.99	93.070	100.35	100.35	4,214,801
2025-09-29	94.330	94.400	92.000	93.330	93.330	1,950,041
2025-09-26	96.720	97.000	93.600	94.260	94.260	2,534,712
2025-09-25	93.680	98.800	93.490	97.700	97.700	4,309,402
2025-09-24	90.560	95.200	89.680	94.100	94.100	3,211,467
2025-09-23	91.450	93.660	88.360	90.300	90.300	2,190,707
2025-09-22	92.150	93.830	90.500	91.610	91.610	1,727,383
2025-09-19	90.810	92.410	90.020	91.270	91.270	2,009,487
2025-09-18	92.550	95.800	90.000	90.640	90.640	3,339,977
2025-09-17	91.650	93.800	91.290	92.640	92.640	1,855,001
2025-09-16	91.310	92.170	89.740	91.370	91.370	1,675,810
2025-09-15	92.500	93.660	90.710	91.050	91.050	2,210,070
2025-09-12	93.700	94.390	91.710	92.420	92.420	1,790,289
2025-09-11	91.860	93.910	89.510	93.720	93.720	2,042,134
2025-09-10	93.710	95.270	91.940	92.130	92.130	2,524,537
2025-09-09	96.250	97.310	93.590	94.700	94.700	3,225,252
2025-09-08	91.000	96.780	89.470	96.250	96.250	5,519,680
2025-09-05	87.400	90.890	87.400	90.700	90.700	2,662,881
2025-09-04	91.840	93.350	86.200	87.410	87.410	3,777,194
2025-09-03	91.580	93.220	90.200	91.800	91.800	2,812,731
2025-09-02	93.550	93.800	89.980	91.300	91.300	3,311,495
2025-09-01	92.050	93.930	90.710	93.510	93.510	4,490,087
2025-08-29	91.190	91.970	90.330	91.400	91.400	2,928,060
2025-08-28	89.270	91.270	88.310	91.190	91.190	4,860,243
2025-08-27	92.950	93.230	89.500	89.500	89.500	5,379,252
2025-08-26	92.490	94.460	92.010	92.850	92.850	4,294,024
2025-08-25	93.450	93.600	91.110	92.540	92.540	4,686,804
2025-08-22	93.460	93.790	92.270	92.850	92.850	2,852,320
2025-08-21	94.200	95.870	92.280	93.120	93.120	4,281,128
2025-08-20	92.600	96.220	92.290	94.970	94.970	3,952,221
2025-08-19	95.410	96.490	93.000	93.290	93.290	4,187,075
2025-08-18	95.010	98.900	94.600	95.330	95.330	6,333,507
2025-08-15	95.000	101.61	94.290	97.910	97.910	5,796,065
2025-08-14	97.980	99.300	93.400	94.950	94.950	5,009,539
2025-08-13	96.100	98.600	95.590	97.850	97.850	6,543,688
2025-08-12	92.850	99.010	92.600	95.840	95.840	7,736,220
2025-08-11	84.310	93.690	84.270	92.390	92.390	7,351,044
2025-08-08	86.600	87.220	84.120	84.500	84.500	4,266,512
2025-08-07	86.660	89.550	85.860	86.800	86.800	3,311,398
2025-08-06	86.200	87.150	85.060	87.000	87.000	2,759,427
2025-08-05	88.010	88.600	85.640	86.590	86.590	4,141,684
2025-08-04	83.800	90.280	83.240	88.990	88.990	8,946,888
2025-08-01	82.600	85.600	81.800	84.010	84.010	3,761,532
2025-07-31	85.000	85.550	82.220	82.800	82.800	4,590,953
2025-07-30	84.020	86.000	83.440	84.900	84.900	4,999,463
2025-07-29	85.200	85.560	83.300	84.080	84.080	5,612,234
2025-07-28	87.010	88.000	84.210	85.160	85.160	5,865,666
2025-07-25	79.530	90.450	79.530	87.020	87.020	10,097,215
2025-07-24	76.700	78.620	75.650	77.860	77.860	3,361,329
2025-07-23	75.600	77.720	75.420	76.760	76.760	2,178,012
2025-07-22	76.630	78.180	75.500	75.940	75.940	2,965,939

← NewerPage 5 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.