Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	76.660	78.220	76.090	77.400	77.400	2,272,842
2025-07-18	76.200	77.460	75.400	77.080	77.080	2,250,924
2025-07-17	73.440	76.810	72.880	76.250	76.250	3,457,503
2025-07-16	70.260	74.800	69.910	73.000	73.000	3,134,890
2025-07-15	68.990	70.570	68.900	70.260	70.260	1,481,391
2025-07-14	70.200	70.640	68.800	69.020	69.020	1,322,910
2025-07-11	69.870	70.820	69.610	70.200	70.200	1,389,275
2025-07-10	69.790	70.460	69.210	69.910	69.910	1,550,594
2025-07-09	70.820	71.170	69.000	69.770	69.770	2,877,660
2025-07-08	70.440	71.880	69.800	71.230	71.230	2,052,553
2025-07-07	71.000	71.800	69.590	70.580	70.580	1,985,637
2025-07-04	68.490	71.350	68.200	70.520	70.520	2,900,934
2025-07-03	68.510	69.000	67.670	68.160	68.160	1,699,519
2025-07-02	69.500	70.300	68.480	68.680	68.680	1,385,195
2025-07-01	67.280	70.750	67.160	69.640	69.640	2,687,269
2025-06-30	67.000	67.680	66.200	67.550	67.550	1,254,685
2025-06-27	66.660	67.470	66.500	67.190	67.190	1,299,620
2025-06-26	65.800	67.310	65.120	66.930	66.930	2,105,850
2025-06-25	65.200	66.150	64.000	65.500	65.500	1,338,761
2025-06-24	64.110	65.560	63.850	65.280	65.280	1,210,637
2025-06-23	64.680	65.500	64.000	65.100	65.100	1,328,492
2025-06-20	63.430	64.680	63.110	64.440	64.440	1,456,704
2025-06-19	64.370	64.690	62.900	63.350	63.350	1,964,358
2025-06-18	65.910	66.300	64.200	64.370	64.370	1,402,289
2025-06-17	66.000	67.290	65.660	65.940	65.940	1,197,932
2025-06-16	66.850	67.680	65.680	65.720	65.720	1,575,512
2025-06-13	68.300	68.550	66.690	67.270	67.270	1,269,406
2025-06-12	67.000	68.860	66.930	68.450	68.450	1,585,105
2025-06-11	67.290	68.060	66.880	67.370	67.370	1,127,934
2025-06-10	66.600	68.300	66.450	67.280	67.280	1,821,917
2025-06-09	65.990	67.580	65.610	66.630	66.630	1,323,488
2025-06-06	67.200	67.450	65.830	66.000	66.000	1,311,949
2025-06-05	66.900	67.880	66.850	67.130	67.130	1,121,964
2025-06-04	67.700	68.150	66.520	66.910	66.910	1,587,837
2025-06-03	66.790	67.930	66.350	67.580	67.580	1,608,245
2025-05-30	67.500	67.970	66.700	67.320	67.320	1,356,620
2025-05-29	65.780	67.790	65.750	67.500	67.500	2,278,632
2025-05-28	65.410	66.740	65.220	65.920	65.920	1,393,108
2025-05-27	65.680	66.970	64.910	65.440	65.440	1,350,873
2025-05-26	66.470	66.470	65.070	65.370	65.370	1,146,543
2025-05-23	65.930	67.400	65.880	66.430	66.430	1,598,104
2025-05-22	66.250	66.900	65.530	65.870	65.870	1,274,861
2025-05-21	65.410	66.750	65.320	66.600	66.600	2,161,068
2025-05-20	63.000	66.410	63.000	65.940	65.940	3,226,954
2025-05-19	62.650	63.460	62.190	63.260	63.260	1,440,976
2025-05-16	63.800	63.800	62.810	63.030	63.030	1,107,310
2025-05-15	63.980	64.380	63.140	63.700	63.700	1,311,920
2025-05-14	64.080	64.120	62.990	63.760	63.760	1,453,693
2025-05-13	63.300	64.780	63.010	64.010	64.010	2,778,159
2025-05-12	62.910	62.960	61.930	62.700	62.700	1,489,381
2025-05-09	62.850	62.850	61.890	62.130	62.130	1,143,549
2025-05-08	62.070	63.490	61.750	62.900	62.900	1,706,163
2025-05-07	62.700	63.230	61.620	62.120	62.120	1,577,425
2025-05-06	60.460	62.480	60.300	62.270	62.270	2,489,855
2025-04-30	59.530	60.290	59.400	59.850	59.850	1,570,841
2025-04-29	58.700	60.660	58.300	59.530	59.530	3,262,100
2025-04-28	58.150	58.310	56.970	56.990	56.990	1,437,280
2025-04-25	58.700	58.970	58.010	58.150	58.150	1,433,639
2025-04-24	59.090	59.580	58.280	58.350	58.350	1,214,450
2025-04-23	59.120	59.660	58.600	59.090	59.090	1,626,259

← NewerPage 6 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.