Shenzhen Microgate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.280 | 10.150 | 9.200 | 9.740 | 9.588 | 59,222,821 |
| 2024-07-25 | 9.530 | 9.590 | 9.190 | 9.270 | 9.126 | 45,969,300 |
| 2024-07-24 | 9.950 | 10.210 | 9.600 | 9.680 | 9.529 | 51,367,071 |
| 2024-07-23 | 10.580 | 10.600 | 9.990 | 10.020 | 9.864 | 63,875,375 |
| 2024-07-22 | 10.400 | 10.780 | 10.350 | 10.710 | 10.543 | 50,473,090 |
| 2024-07-19 | 10.520 | 10.880 | 10.450 | 10.590 | 10.425 | 58,261,020 |
| 2024-07-18 | 10.600 | 10.950 | 10.230 | 10.660 | 10.494 | 77,754,895 |
| 2024-07-17 | 11.090 | 11.230 | 10.650 | 10.710 | 10.543 | 85,546,268 |
| 2024-07-16 | 9.650 | 11.590 | 9.640 | 11.140 | 10.966 | 121,493,934 |
| 2024-07-15 | 9.780 | 9.900 | 9.590 | 9.680 | 9.529 | 34,383,826 |
| 2024-07-12 | 9.840 | 9.970 | 9.700 | 9.880 | 9.726 | 47,374,955 |
| 2024-07-11 | 10.020 | 10.380 | 9.820 | 10.120 | 9.962 | 74,830,532 |
| 2024-07-10 | 9.900 | 10.140 | 9.810 | 9.950 | 9.795 | 56,689,872 |
| 2024-07-09 | 9.680 | 10.220 | 9.630 | 10.040 | 9.884 | 91,863,781 |
| 2024-07-08 | 9.220 | 10.130 | 9.160 | 9.790 | 9.638 | 107,156,711 |
| 2024-07-05 | 8.670 | 9.240 | 8.450 | 9.210 | 9.067 | 67,874,006 |
| 2024-07-04 | 8.780 | 9.030 | 8.610 | 8.700 | 8.565 | 44,262,445 |
| 2024-07-03 | 8.940 | 9.080 | 8.730 | 8.770 | 8.633 | 47,470,123 |
| 2024-07-02 | 9.280 | 9.400 | 8.910 | 8.990 | 8.850 | 77,180,948 |
| 2024-07-01 | 9.640 | 9.920 | 9.220 | 9.360 | 9.214 | 99,250,022 |
| 2024-06-28 | 8.960 | 9.660 | 8.960 | 9.330 | 9.185 | 100,524,525 |
| 2024-06-27 | 8.670 | 9.500 | 8.610 | 9.120 | 8.978 | 108,458,343 |
| 2024-06-26 | 8.290 | 8.950 | 8.090 | 8.820 | 8.683 | 63,347,940 |
| 2024-06-25 | 8.320 | 8.480 | 8.080 | 8.300 | 8.171 | 54,822,069 |
| 2024-06-24 | 8.400 | 8.870 | 8.320 | 8.350 | 8.220 | 66,283,748 |
| 2024-06-21 | 8.620 | 8.930 | 8.340 | 8.650 | 8.515 | 77,387,645 |
| 2024-06-20 | 8.830 | 9.280 | 8.560 | 8.620 | 8.486 | 109,354,760 |
| 2024-06-19 | 8.680 | 8.950 | 8.460 | 8.490 | 8.358 | 71,424,473 |
| 2024-06-18 | 8.280 | 8.650 | 8.220 | 8.580 | 8.446 | 58,900,583 |
| 2024-06-17 | 8.080 | 8.430 | 8.080 | 8.340 | 8.118 | 34,033,106 |
| 2024-06-14 | 8.020 | 8.160 | 7.930 | 8.140 | 7.923 | 23,098,670 |
| 2024-06-13 | 8.000 | 8.240 | 7.990 | 8.080 | 7.865 | 24,366,289 |
| 2024-06-12 | 7.960 | 8.100 | 7.920 | 8.000 | 7.787 | 19,656,544 |
| 2024-06-11 | 7.650 | 7.970 | 7.500 | 7.960 | 7.748 | 22,251,530 |
| 2024-06-07 | 7.730 | 7.900 | 7.610 | 7.710 | 7.505 | 19,568,537 |
| 2024-06-06 | 7.750 | 8.040 | 7.650 | 7.690 | 7.485 | 23,021,510 |
| 2024-06-05 | 7.790 | 7.940 | 7.720 | 7.760 | 7.553 | 14,232,190 |
| 2024-06-04 | 7.970 | 8.050 | 7.680 | 7.800 | 7.592 | 18,974,107 |
| 2024-06-03 | 8.090 | 8.190 | 7.960 | 8.040 | 7.826 | 18,593,200 |
| 2024-05-31 | 7.960 | 8.170 | 7.920 | 8.080 | 7.865 | 20,463,823 |
| 2024-05-30 | 7.710 | 8.050 | 7.630 | 7.930 | 7.719 | 20,844,368 |
| 2024-05-29 | 7.700 | 7.910 | 7.700 | 7.770 | 7.563 | 11,028,026 |
| 2024-05-28 | 7.700 | 7.950 | 7.640 | 7.760 | 7.553 | 15,179,200 |
| 2024-05-27 | 7.700 | 7.750 | 7.470 | 7.730 | 7.524 | 13,286,376 |
| 2024-05-24 | 7.920 | 7.980 | 7.660 | 7.680 | 7.475 | 13,630,800 |
| 2024-05-23 | 8.050 | 8.110 | 7.940 | 7.960 | 7.748 | 14,160,710 |
| 2024-05-22 | 7.860 | 8.090 | 7.830 | 8.040 | 7.826 | 14,806,900 |
| 2024-05-21 | 7.870 | 7.950 | 7.820 | 7.890 | 7.680 | 9,374,100 |
| 2024-05-20 | 7.970 | 8.000 | 7.850 | 7.900 | 7.690 | 12,492,700 |
| 2024-05-17 | 7.700 | 7.970 | 7.620 | 7.960 | 7.748 | 15,968,391 |
| 2024-05-16 | 7.660 | 7.800 | 7.660 | 7.690 | 7.485 | 10,399,203 |
| 2024-05-15 | 7.710 | 7.810 | 7.600 | 7.630 | 7.427 | 10,882,065 |
| 2024-05-14 | 7.730 | 7.890 | 7.710 | 7.730 | 7.524 | 10,035,210 |
| 2024-05-13 | 7.800 | 7.820 | 7.620 | 7.680 | 7.475 | 13,967,150 |
| 2024-05-10 | 8.060 | 8.100 | 7.880 | 7.900 | 7.690 | 12,173,053 |
| 2024-05-09 | 7.940 | 8.120 | 7.940 | 8.080 | 7.865 | 10,777,900 |
| 2024-05-08 | 8.130 | 8.150 | 7.930 | 7.940 | 7.728 | 13,299,599 |
| 2024-05-07 | 8.200 | 8.300 | 8.150 | 8.190 | 7.972 | 12,724,675 |
| 2024-05-06 | 8.290 | 8.360 | 8.200 | 8.220 | 8.001 | 14,147,218 |
| 2024-04-30 | 8.190 | 8.260 | 8.120 | 8.190 | 7.972 | 16,948,538 |
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.