Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	71.000	71.570	69.860	70.000	70.000	2,110,713
2024-10-23	71.700	72.130	70.800	71.330	71.330	2,393,101
2024-10-22	70.900	72.300	70.590	71.640	71.640	2,283,011
2024-10-21	71.900	73.570	69.710	71.310	71.310	3,149,178
2024-10-18	67.300	74.000	66.830	71.190	71.190	4,111,124
2024-10-17	69.180	69.330	67.380	67.380	67.380	1,853,546
2024-10-16	68.210	69.940	67.900	68.440	68.440	1,785,327
2024-10-15	69.130	71.510	68.370	69.310	69.310	2,890,359
2024-10-14	69.380	70.100	66.660	69.820	69.820	3,042,436
2024-10-11	72.500	73.540	67.900	69.040	69.040	3,147,263
2024-10-10	73.640	76.330	71.500	73.300	73.300	4,009,423
2024-10-09	80.300	81.800	73.000	73.120	73.120	7,018,217
2024-10-08	89.920	89.920	79.630	84.500	84.500	9,632,104
2024-09-30	70.580	77.790	67.930	76.600	76.600	6,661,176
2024-09-27	63.330	67.350	62.820	67.300	67.300	1,913,273
2024-09-26	58.580	62.620	57.900	62.600	62.600	3,209,203
2024-09-25	59.840	60.580	58.400	58.700	58.700	2,798,862
2024-09-24	57.230	59.100	56.780	58.900	58.900	1,880,006
2024-09-23	57.880	58.450	56.610	56.940	56.940	1,373,419
2024-09-20	59.240	59.500	57.700	57.820	57.820	1,409,596
2024-09-19	59.000	61.450	58.080	59.240	59.240	2,382,306
2024-09-18	60.000	60.120	56.880	58.490	58.490	1,847,995
2024-09-13	60.910	61.470	59.910	60.090	60.090	819,503
2024-09-12	61.010	61.880	60.790	60.910	60.910	966,051
2024-09-11	60.070	61.680	60.000	61.080	61.080	1,264,675
2024-09-10	59.060	60.770	58.070	60.390	60.390	1,581,225
2024-09-09	58.660	60.900	58.540	59.420	59.420	1,352,480
2024-09-06	59.950	60.010	58.710	58.980	58.980	733,391
2024-09-05	59.060	60.550	58.990	59.950	59.950	823,749
2024-09-04	58.550	60.280	58.500	59.060	59.060	1,303,536
2024-09-03	59.190	59.870	58.400	58.710	58.710	1,450,734
2024-09-02	60.700	60.990	59.100	59.200	59.200	1,367,408
2024-08-30	60.930	61.940	60.690	60.790	60.790	1,588,423
2024-08-29	60.710	61.680	60.480	60.880	60.880	1,430,026
2024-08-28	59.450	61.280	59.450	61.150	61.150	1,467,210
2024-08-27	59.070	60.760	58.620	59.950	59.950	1,526,171
2024-08-26	56.420	59.690	56.310	59.110	59.110	2,302,996
2024-08-23	56.780	58.500	55.380	56.600	56.600	2,054,760
2024-08-22	57.710	58.190	57.350	57.590	57.590	1,116,516
2024-08-21	56.010	57.960	55.900	57.700	57.700	1,215,317
2024-08-20	58.510	58.540	55.620	56.630	56.630	2,720,962
2024-08-19	59.440	59.820	58.580	58.580	58.580	944,627
2024-08-16	60.020	60.080	58.840	59.360	59.360	715,469
2024-08-15	59.690	61.190	59.240	60.000	60.000	1,052,373
2024-08-14	61.570	61.590	59.410	59.550	59.550	887,557
2024-08-13	62.000	62.000	60.660	61.550	61.550	823,652
2024-08-12	61.660	62.630	61.130	62.030	62.030	951,076
2024-08-09	61.900	62.970	61.710	61.750	61.750	1,808,811
2024-08-08	61.030	61.950	60.600	61.370	61.370	967,841
2024-08-07	61.300	61.700	60.530	61.160	61.160	1,020,389
2024-08-06	60.500	61.920	60.500	61.500	61.500	1,615,036
2024-08-05	59.500	62.420	59.050	60.050	60.050	2,751,330
2024-08-02	59.450	61.800	59.330	59.470	59.470	1,981,417
2024-08-01	60.500	61.240	59.410	59.880	59.880	1,787,102
2024-07-31	58.010	60.860	56.860	60.800	60.800	2,402,968
2024-07-30	58.800	59.430	57.890	58.210	58.210	1,320,360
2024-07-29	61.000	61.050	58.890	58.910	58.910	1,409,338
2024-07-26	61.030	61.950	60.410	60.990	60.990	1,172,574
2024-07-25	60.760	62.250	60.200	61.030	61.030	929,982
2024-07-24	62.250	62.520	60.610	60.760	60.760	1,130,143

← NewerPage 9 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.