Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.900	16.380	15.790	16.070	16.070	57,118,533
2026-10-20	15.370	16.050	15.300	15.790	15.790	47,045,945
2026-10-19	15.240	15.760	14.690	15.510	15.510	50,865,210
2026-10-16	16.280	16.330	15.210	15.370	15.370	54,587,006
2026-10-15	15.580	16.210	15.480	15.800	15.800	52,084,691
2026-10-14	16.530	17.020	16.170	16.190	16.190	47,810,336
2026-10-13	15.810	16.920	15.390	16.670	16.670	59,447,984
2026-10-12	16.790	16.900	16.260	16.330	16.330	41,945,609
2026-10-09	17.510	17.530	16.080	16.970	16.970	70,151,188
2026-10-08	18.160	18.810	17.290	17.560	17.560	58,566,098
2026-09-30	18.980	19.060	18.050	18.100	18.100	57,260,754
2026-09-29	18.540	19.090	18.440	18.850	18.850	53,519,094
2026-09-28	20.300	20.430	18.200	18.800	18.800	94,272,070
2026-09-24	21.230	21.930	20.500	20.540	20.540	79,755,492
2026-09-23	21.280	21.850	20.820	21.540	21.540	94,136,227
2026-09-22	21.740	22.160	21.110	21.270	21.270	99,784,367
2026-09-21	21.980	22.350	21.360	21.510	21.510	101,418,742
2026-09-18	21.400	21.790	20.770	21.560	21.560	122,750,453
2026-09-17	21.900	22.150	20.920	21.010	21.010	148,792,469
2026-09-16	22.030	22.880	21.810	22.240	22.240	148,055,547
2026-09-15	21.000	22.450	20.900	22.400	22.400	152,749,500
2026-09-14	20.360	21.890	20.100	21.360	21.360	148,637,766
2026-09-11	19.410	21.280	19.410	21.060	21.060	173,542,688
2026-09-10	19.710	20.300	19.500	20.000	20.000	81,189,484
2026-09-09	19.890	20.660	19.680	20.050	20.050	112,528,750
2026-09-08	19.410	20.270	19.300	19.770	19.770	124,440,695
2026-09-07	18.470	19.500	18.410	19.450	19.450	116,427,086
2026-09-04	19.700	19.760	17.950	18.190	18.190	120,006,727
2026-09-03	20.390	20.400	18.900	19.300	19.300	103,247,539
2026-09-02	19.600	19.920	19.350	19.450	19.450	72,821,508
2026-09-01	21.040	21.210	20.030	20.100	20.100	111,820,141
2026-08-31	20.290	21.150	20.020	21.000	21.000	136,166,812
2026-08-28	19.460	22.100	19.300	20.910	20.910	204,550,953
2026-08-27	17.940	19.180	17.920	18.990	18.990	138,966,547
2026-08-26	18.090	18.090	17.250	17.620	17.620	67,945,852
2026-08-25	17.350	18.110	16.720	17.780	17.780	80,923,711
2026-08-24	18.290	18.450	17.090	17.660	17.660	92,460,992
2026-08-21	18.220	18.850	18.000	18.290	18.290	103,704,828
2026-08-20	17.690	19.080	17.420	18.450	18.450	156,291,438
2026-08-19	18.280	18.400	16.920	17.000	17.000	132,363,766
2026-08-18	19.110	20.280	18.800	19.500	19.500	166,570,641
2026-08-17	19.520	19.580	18.400	19.100	19.100	176,383,688
2026-08-14	17.570	19.930	17.280	19.240	19.240	215,558,703
2026-08-13	17.600	18.200	17.280	17.320	17.320	151,781,297
2026-08-12	17.750	17.880	16.980	17.380	17.380	141,464,234
2026-08-11	16.290	18.570	16.210	17.790	17.790	192,710,297
2026-08-10	17.250	17.400	16.060	16.530	16.530	117,314,430
2026-08-07	16.590	17.580	16.180	17.250	17.250	136,772,859
2026-08-06	15.700	16.950	15.620	16.630	16.630	114,833,773
2026-08-05	14.800	16.280	14.750	16.080	16.080	111,475,906
2026-08-04	14.460	15.290	14.280	15.150	15.150	94,647,516
2026-08-03	14.100	14.580	13.950	14.300	14.300	80,694,695
2026-07-31	14.910	15.580	14.070	14.100	14.100	121,648,672
2026-07-30	14.700	15.050	13.450	13.730	13.730	109,018,664
2026-07-29	14.650	15.270	14.110	14.880	14.880	102,394,773
2026-07-28	15.620	15.850	14.600	14.770	14.770	69,054,062
2026-07-27	14.950	16.030	14.530	15.980	15.980	84,194,734
2026-07-24	15.190	15.510	14.720	14.840	14.840	66,745,328
2026-07-23	15.760	16.620	15.190	15.380	15.380	87,700,633
2026-07-22	15.600	16.570	15.450	15.630	15.630	104,208,641

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1070 CNY
2025-06-12	0.1147 CNY
2024-06-18	0.0938 CNY
2023-06-20	0.1269 CNY
2022-06-17	0.0601 CNY

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