Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	66.080	67.740	65.600	67.340	67.340	1,479,651
2025-01-16	66.780	67.780	66.100	66.400	66.400	1,082,950
2025-01-15	67.900	67.900	66.710	66.780	66.780	1,081,912
2025-01-14	66.080	67.930	65.850	67.660	67.660	1,780,173
2025-01-13	64.910	66.990	64.520	66.110	66.110	1,982,822
2025-01-10	66.850	67.150	65.020	65.020	65.020	1,329,039
2025-01-09	68.080	68.470	66.660	66.660	66.660	1,730,143
2025-01-08	68.000	69.900	65.500	68.800	68.800	2,805,000
2025-01-07	66.500	68.440	66.090	68.120	68.120	1,617,973
2025-01-06	65.700	68.250	65.690	67.430	67.430	2,313,358
2025-01-03	65.700	67.090	65.350	65.800	65.800	1,850,266
2025-01-02	67.590	68.100	65.250	65.690	65.690	1,951,891
2024-12-31	69.250	69.500	67.590	67.590	67.590	1,849,523
2024-12-30	70.600	70.670	68.900	69.180	69.180	1,785,113
2024-12-27	70.650	71.170	70.080	70.750	70.750	1,803,500
2024-12-26	70.460	71.380	70.250	70.500	70.500	1,521,999
2024-12-25	70.450	71.500	70.130	70.600	70.600	1,787,443
2024-12-24	68.820	70.540	68.820	70.410	70.410	1,859,974
2024-12-23	69.540	70.180	68.900	69.000	69.000	1,772,367
2024-12-20	69.020	70.300	69.020	69.580	69.580	1,461,158
2024-12-19	69.000	69.750	68.690	69.300	69.300	1,826,618
2024-12-18	70.500	70.690	69.700	69.820	69.820	1,232,205
2024-12-17	70.490	71.410	69.850	70.100	70.100	1,780,366
2024-12-16	71.140	71.150	69.370	70.650	70.650	2,346,294
2024-12-13	72.290	72.290	70.540	71.040	71.040	5,281,885
2024-12-12	72.150	72.780	71.100	72.590	72.590	3,755,099
2024-12-11	71.780	72.980	71.380	72.280	72.280	2,828,878
2024-12-10	73.270	74.000	71.650	71.800	71.800	2,522,048
2024-12-09	72.060	72.600	70.890	71.350	71.350	1,976,016
2024-12-06	70.350	72.430	70.110	72.060	72.060	2,102,264
2024-12-05	69.880	71.140	69.860	70.450	70.450	1,517,762
2024-12-04	70.870	70.930	69.800	70.040	70.040	1,644,031
2024-12-03	72.280	72.330	70.870	71.040	71.040	2,133,065
2024-12-02	71.760	72.670	71.280	72.320	72.320	2,220,388
2024-11-29	70.810	72.790	70.300	71.760	71.760	2,389,665
2024-11-28	72.180	72.310	70.910	71.100	71.100	1,431,448
2024-11-27	70.830	72.280	69.800	72.260	72.260	1,560,391
2024-11-26	71.970	72.700	70.700	70.950	70.950	1,459,420
2024-11-25	71.130	72.280	70.900	71.970	71.970	1,987,035
2024-11-22	73.690	73.710	70.620	70.680	70.680	2,792,754
2024-11-21	74.300	75.570	73.040	73.830	73.830	2,020,228
2024-11-20	72.800	74.600	72.500	74.300	74.300	2,247,571
2024-11-19	71.950	73.280	71.080	73.080	73.080	1,899,004
2024-11-18	73.340	74.230	71.510	71.950	71.950	2,252,526
2024-11-15	74.200	75.230	73.300	73.350	73.350	2,356,292
2024-11-14	77.000	78.380	74.500	74.680	74.680	3,298,268
2024-11-13	77.840	79.970	76.050	77.600	77.600	3,672,749
2024-11-12	78.500	81.270	77.050	77.910	77.910	6,204,528
2024-11-11	74.700	77.770	74.300	77.660	77.660	4,780,707
2024-11-08	77.410	77.690	74.250	74.860	74.860	4,699,668
2024-11-07	72.210	75.760	72.000	75.760	75.760	3,647,482
2024-11-06	73.300	74.270	72.320	72.720	72.720	3,501,242
2024-11-05	70.850	73.270	70.050	72.960	72.960	3,395,723
2024-11-04	71.490	72.880	70.020	70.850	70.850	3,813,047
2024-11-01	71.940	73.720	71.030	71.260	71.260	2,886,352
2024-10-31	70.190	73.800	69.640	72.400	72.400	3,534,665
2024-10-30	72.100	74.190	69.110	70.200	70.200	4,110,678
2024-10-29	74.710	74.900	71.600	72.200	72.200	2,357,027
2024-10-28	72.000	74.810	71.000	74.690	74.690	2,746,219
2024-10-25	69.880	72.290	69.700	72.010	72.010	2,645,249

← NewerPage 8 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.