Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	58.250	59.290	58.180	58.880	58.880	1,459,600
2025-04-21	57.630	58.770	57.400	58.600	58.600	1,045,109
2025-04-18	57.750	58.230	57.520	57.900	57.900	781,484
2025-04-17	57.550	58.400	57.550	57.850	57.850	961,111
2025-04-16	58.720	58.950	57.150	58.080	58.080	1,252,661
2025-04-15	59.280	59.450	58.500	58.920	58.920	1,262,888
2025-04-14	60.800	60.900	59.010	59.350	59.350	1,883,277
2025-04-11	58.800	60.500	58.760	60.030	60.030	2,229,425
2025-04-10	58.800	59.890	58.170	59.350	59.350	2,594,742
2025-04-09	55.920	57.520	53.500	57.300	57.300	3,515,509
2025-04-08	57.150	59.130	56.150	57.100	57.100	4,155,190
2025-04-07	64.000	64.800	54.570	56.980	56.980	6,188,747
2025-04-03	69.680	70.650	67.150	67.290	67.290	3,756,833
2025-04-02	67.590	70.690	67.400	70.200	70.200	4,983,344
2025-04-01	65.570	68.750	65.570	67.800	67.800	3,290,338
2025-03-31	66.020	67.070	65.230	65.900	65.900	1,463,713
2025-03-28	66.980	68.280	66.580	66.580	66.580	2,508,224
2025-03-27	66.430	67.290	65.990	67.090	67.090	2,307,193
2025-03-26	66.800	66.970	66.400	66.710	66.710	959,868
2025-03-25	65.850	67.040	65.300	66.800	66.800	1,410,859
2025-03-24	66.020	66.160	65.180	65.680	65.680	1,364,165
2025-03-21	66.980	67.140	65.950	66.010	66.010	1,600,302
2025-03-20	66.990	67.170	66.580	66.970	66.970	1,410,318
2025-03-19	67.680	67.860	66.870	66.880	66.880	2,699,802
2025-03-18	68.120	68.380	67.500	67.540	67.540	2,776,463
2025-03-17	68.300	68.370	67.810	67.870	67.870	2,006,029
2025-03-14	67.780	68.540	67.480	68.170	68.170	2,426,762
2025-03-13	68.350	68.480	67.500	67.720	67.720	1,223,360
2025-03-12	68.800	68.940	68.210	68.350	68.350	1,100,220
2025-03-11	68.130	68.900	67.990	68.810	68.810	1,246,766
2025-03-10	69.000	69.690	68.420	68.890	68.890	1,510,158
2025-03-07	69.500	69.600	68.330	68.690	68.690	2,040,798
2025-03-06	68.970	69.880	68.520	69.720	69.720	1,836,458
2025-03-05	69.190	69.270	68.350	68.790	68.790	1,246,675
2025-03-04	68.400	69.500	68.020	69.160	69.160	1,291,496
2025-03-03	68.500	69.690	67.940	68.400	68.400	1,735,411
2025-02-28	70.500	70.700	68.080	68.340	68.340	2,767,831
2025-02-27	70.750	71.330	69.700	70.720	70.720	1,974,939
2025-02-26	69.600	71.190	69.580	70.720	70.720	2,197,654
2025-02-25	69.820	71.260	69.590	69.690	69.690	2,191,883
2025-02-24	71.390	71.600	69.900	70.150	70.150	1,957,610
2025-02-21	69.020	70.600	68.400	70.520	70.520	2,451,233
2025-02-20	68.450	70.000	68.430	69.060	69.060	1,831,273
2025-02-19	68.940	68.990	68.070	68.520	68.520	2,053,937
2025-02-18	70.000	70.250	68.540	68.710	68.710	1,596,328
2025-02-17	70.330	72.480	69.450	69.930	69.930	3,292,949
2025-02-14	68.610	70.100	68.610	69.350	69.350	2,213,767
2025-02-13	68.990	69.320	68.380	68.400	68.400	1,664,890
2025-02-12	68.660	69.200	68.110	69.130	69.130	1,156,582
2025-02-11	69.980	70.350	68.600	68.950	68.950	1,460,144
2025-02-10	69.710	70.360	69.100	69.880	69.880	1,825,026
2025-02-07	69.760	70.960	69.160	69.700	69.700	1,939,433
2025-02-06	68.640	69.750	67.920	69.680	69.680	1,257,059
2025-02-05	70.120	70.200	68.410	68.550	68.550	1,331,451
2025-01-27	69.600	70.400	69.300	69.670	69.670	1,046,685
2025-01-24	69.010	69.870	68.800	69.700	69.700	1,127,850
2025-01-23	70.000	70.580	69.030	69.030	69.030	1,132,675
2025-01-22	70.690	70.690	69.100	69.500	69.500	858,901
2025-01-21	70.900	71.190	69.600	70.780	70.780	1,360,141
2025-01-20	67.260	70.970	67.260	70.600	70.600	3,679,096

← NewerPage 7 of 21 · 1,215 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.