Macmic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.340	22.780	21.920	22.000	22.000	5,792,890
2026-10-21	22.590	23.150	22.210	22.320	22.320	6,423,379
2026-10-20	21.350	23.030	20.900	22.500	22.500	9,401,604
2026-10-19	20.840	21.420	20.000	21.020	21.020	6,684,175
2026-10-16	21.000	21.440	20.500	21.060	21.060	7,523,379
2026-10-15	20.530	21.060	20.360	20.540	20.540	6,519,084
2026-10-14	22.200	22.500	21.540	21.600	21.600	5,729,892
2026-10-13	21.700	22.710	20.890	22.550	22.550	9,017,782
2026-10-12	23.000	23.280	22.290	22.400	22.400	6,607,677
2026-10-09	24.000	24.100	21.780	23.130	23.130	11,327,464
2026-10-08	25.640	26.120	23.760	24.100	24.100	6,886,189
2026-09-30	26.940	27.150	25.400	25.490	25.490	6,714,820
2026-09-29	26.400	27.290	26.250	26.780	26.780	6,581,240
2026-09-28	28.450	28.450	26.180	26.510	26.510	11,506,073
2026-09-24	29.400	29.700	28.510	28.580	28.580	6,732,655
2026-09-23	28.290	30.450	28.130	29.800	29.800	15,468,983
2026-09-22	29.130	29.330	27.970	28.120	28.120	11,558,060
2026-09-21	29.320	29.550	28.210	28.630	28.630	11,646,266
2026-09-18	28.250	30.050	27.870	29.320	29.320	16,568,450
2026-09-17	27.420	28.460	27.110	27.700	27.700	13,120,083
2026-09-16	26.000	28.280	25.680	27.700	27.700	18,518,989
2026-09-15	23.870	25.750	23.770	25.550	25.550	11,813,910
2026-09-14	23.060	24.160	22.880	23.930	23.930	6,263,407
2026-09-11	24.820	24.820	22.840	23.610	23.610	11,029,049
2026-09-10	23.600	25.520	23.310	25.000	25.000	13,693,288
2026-09-09	24.300	24.580	23.670	23.760	23.760	4,328,552
2026-09-08	24.560	24.700	23.820	23.900	23.900	5,193,576
2026-09-07	23.980	24.690	23.800	24.600	24.600	6,477,928
2026-09-04	24.530	24.900	23.360	23.550	23.550	6,189,809
2026-09-03	24.300	24.700	23.980	24.410	24.410	4,847,297
2026-09-02	24.560	24.690	23.950	24.160	24.160	6,251,597
2026-09-01	25.700	25.850	24.700	24.900	24.900	6,465,881
2026-08-31	24.290	25.730	24.290	25.650	25.650	7,929,127
2026-08-28	26.010	26.630	25.910	25.990	25.990	5,522,325
2026-08-27	25.300	26.350	24.930	26.250	26.250	7,697,626
2026-08-26	25.650	25.790	24.700	25.130	25.130	5,408,111
2026-08-25	24.460	25.450	23.680	25.320	25.320	8,585,386
2026-08-24	25.870	26.460	24.330	24.980	24.980	9,106,308
2026-08-21	24.600	26.240	24.530	25.900	25.900	11,305,901
2026-08-20	25.460	25.690	24.380	24.750	24.750	10,109,092
2026-08-19	26.000	26.800	24.770	25.100	25.100	12,167,776
2026-08-18	26.950	27.450	26.120	27.350	27.350	9,976,514
2026-08-17	25.850	27.230	25.680	27.110	27.110	9,427,872
2026-08-14	25.590	25.900	25.070	25.780	25.780	6,285,546
2026-08-13	26.400	26.580	25.250	25.270	25.270	9,676,679
2026-08-12	25.720	26.080	25.540	25.860	25.860	7,619,815
2026-08-11	24.700	26.490	24.510	25.780	25.780	12,036,909
2026-08-10	25.800	25.820	24.570	24.910	24.910	9,651,771
2026-08-07	24.710	25.700	23.880	25.680	25.680	11,673,389
2026-08-06	24.000	24.980	23.810	24.490	24.490	9,375,903
2026-08-05	23.050	24.570	23.030	24.300	24.300	9,387,555
2026-08-04	22.240	23.250	22.100	23.090	23.090	6,648,479
2026-08-03	21.900	22.330	21.650	21.960	21.960	5,646,407
2026-07-31	23.000	23.450	22.170	22.170	22.170	10,160,485
2026-07-30	22.120	22.220	20.900	20.900	20.900	6,921,928
2026-07-29	22.280	22.690	21.110	22.230	22.230	7,368,456
2026-07-28	23.060	23.590	22.050	22.220	22.220	7,425,057
2026-07-27	22.550	23.480	22.200	23.480	23.480	6,307,983
2026-07-24	22.820	23.600	22.530	22.680	22.680	6,574,491
2026-07-23	24.300	24.370	23.090	23.320	23.320	8,023,964

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-19	0.1260 CNY
2023-06-05	0.0704 CNY
2022-01-26	0.2030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.