Micro Tech Nanjing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.450	81.910	77.630	78.240	78.240	2,125,408
2026-10-15	77.020	80.680	76.500	79.230	79.230	2,665,123
2026-10-14	81.100	82.680	77.630	78.010	78.010	2,661,866
2026-10-13	81.060	82.800	80.330	81.940	81.940	1,915,105
2026-10-12	83.200	83.200	81.420	81.980	81.980	1,483,087
2026-10-09	80.900	83.980	80.000	83.300	83.300	2,209,035
2026-10-08	86.690	86.690	80.420	80.900	80.900	2,913,402
2026-09-30	83.700	89.350	83.400	86.760	86.760	2,971,222
2026-09-29	82.100	86.330	81.660	84.050	84.050	2,162,427
2026-09-28	83.900	83.900	81.880	82.090	82.090	2,065,494
2026-09-24	84.900	85.470	82.750	82.760	82.760	1,855,830
2026-09-23	84.890	86.760	84.260	84.900	84.900	1,568,926
2026-09-22	84.390	86.040	83.450	85.230	85.230	2,632,313
2026-09-21	80.800	86.360	80.600	84.830	84.830	4,863,713
2026-09-18	81.820	82.730	80.630	80.780	80.780	1,802,389
2026-09-17	80.930	82.160	80.100	81.700	81.700	2,474,789
2026-09-16	78.700	82.420	78.700	81.670	81.670	3,663,857
2026-09-15	72.680	80.170	72.380	79.060	79.060	5,278,277
2026-09-14	73.330	73.360	70.600	72.650	72.650	2,681,181
2026-09-11	72.880	75.990	66.660	73.600	73.600	5,407,819
2026-09-10	76.880	76.880	72.710	73.100	73.100	2,032,778
2026-09-09	77.080	77.950	76.300	76.700	76.700	928,421
2026-09-08	76.490	77.960	75.660	77.260	77.260	1,226,428
2026-09-07	77.710	77.970	76.090	76.550	76.550	1,455,659
2026-09-04	77.770	80.090	77.600	77.810	77.810	2,025,037
2026-09-03	77.550	78.200	76.960	77.550	77.550	776,569
2026-09-02	78.090	79.900	76.810	77.550	77.550	1,455,973
2026-09-01	78.000	79.360	77.770	78.760	78.760	1,718,607
2026-08-31	77.890	79.000	77.080	78.060	78.060	1,920,059
2026-08-28	75.600	79.670	74.830	78.100	78.100	2,979,870
2026-08-27	74.550	80.100	73.900	75.640	75.640	4,423,455
2026-08-26	76.760	77.490	75.710	77.000	77.000	1,765,241
2026-08-25	73.800	77.010	73.300	76.760	76.760	2,870,810
2026-08-24	74.660	76.960	73.700	73.850	73.850	2,461,301
2026-08-21	75.000	77.120	73.610	74.140	74.140	2,740,673
2026-08-20	73.500	77.270	73.030	75.620	75.620	3,799,876
2026-08-19	72.800	73.600	71.700	72.550	72.550	1,983,083
2026-08-18	72.650	73.730	72.300	73.160	73.160	1,422,531
2026-08-17	74.320	74.640	71.800	73.170	73.170	2,134,276
2026-08-14	72.720	76.400	72.280	74.130	74.130	3,232,638
2026-08-13	70.790	75.120	70.080	73.030	73.030	4,518,777
2026-08-12	70.950	72.160	70.400	70.600	70.600	1,744,635
2026-08-11	72.840	73.770	70.840	70.960	70.960	3,084,580
2026-08-10	74.390	75.280	72.110	72.850	72.850	2,800,922
2026-08-07	70.800	74.600	70.080	74.220	74.220	2,890,268
2026-08-06	72.010	72.490	70.270	70.800	70.800	1,626,191
2026-08-05	72.000	72.780	71.650	71.890	71.890	1,350,976
2026-08-04	72.920	74.300	71.710	71.950	71.950	1,778,311
2026-08-03	72.610	73.750	72.250	72.720	72.720	1,158,827
2026-07-31	73.000	74.670	72.500	72.890	72.890	1,334,146
2026-07-30	72.910	75.100	71.980	73.240	73.240	1,920,777
2026-07-29	70.370	73.450	70.070	72.910	72.910	2,078,423
2026-07-28	71.500	71.980	69.920	70.360	70.360	1,769,921
2026-07-27	70.800	74.990	70.270	72.450	72.450	2,113,346
2026-07-24	74.530	74.590	71.000	71.000	71.000	1,878,375
2026-07-23	76.800	76.960	73.850	74.880	74.880	2,469,254
2026-07-22	75.460	77.620	75.100	77.140	77.140	3,198,708
2026-07-21	78.000	78.680	75.450	76.000	76.000	2,866,199
2026-07-20	74.000	78.690	74.000	78.320	78.320	2,697,922
2026-07-17	77.430	78.000	74.300	74.490	74.490	2,634,115

Page 1 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.