Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.810	7.920	7.480	7.810	7.602	16,044,788
2024-01-23	7.730	7.840	7.590	7.810	7.602	15,365,724
2024-01-22	8.380	8.390	7.690	7.720	7.514	16,423,616
2024-01-19	8.440	8.490	8.300	8.300	8.079	8,858,157
2024-01-18	8.440	8.520	8.200	8.440	8.215	14,540,500
2024-01-17	8.710	8.720	8.490	8.500	8.274	8,009,542
2024-01-16	8.790	8.810	8.560	8.730	8.497	8,414,038
2024-01-15	8.740	8.900	8.650	8.750	8.517	9,880,225
2024-01-12	8.880	8.890	8.740	8.750	8.517	7,169,097
2024-01-11	8.820	8.980	8.660	8.920	8.682	11,693,697
2024-01-10	8.790	8.840	8.600	8.710	8.478	8,776,400
2024-01-09	8.860	8.960	8.750	8.820	8.585	9,284,926
2024-01-08	9.040	9.090	8.800	8.810	8.575	11,544,700
2024-01-05	9.250	9.320	9.020	9.070	8.828	10,396,083
2024-01-04	9.360	9.380	9.210	9.260	9.013	7,746,765
2024-01-03	9.500	9.570	9.310	9.360	9.111	11,775,628
2024-01-02	9.630	9.640	9.480	9.500	9.247	11,730,170
2023-12-29	9.380	9.670	9.360	9.640	9.383	15,903,511
2023-12-28	9.300	9.460	9.150	9.400	9.150	13,938,034
2023-12-27	9.150	9.320	9.080	9.300	9.052	10,628,200
2023-12-26	9.290	9.290	9.040	9.100	8.858	11,379,100
2023-12-25	9.230	9.380	9.200	9.300	9.052	8,671,900
2023-12-22	9.390	9.450	9.210	9.270	9.023	11,112,906
2023-12-21	9.300	9.430	9.160	9.390	9.140	10,504,800
2023-12-20	9.510	9.540	9.330	9.350	9.101	9,927,800
2023-12-19	9.420	9.560	9.400	9.480	9.227	10,298,257
2023-12-18	9.500	9.560	9.340	9.380	9.130	13,665,286
2023-12-15	9.630	9.700	9.500	9.530	9.276	11,275,696
2023-12-14	9.730	9.830	9.610	9.630	9.373	8,808,150
2023-12-13	9.830	9.850	9.720	9.730	9.471	10,500,786
2023-12-12	9.730	9.850	9.710	9.830	9.568	11,702,696
2023-12-11	9.630	9.780	9.440	9.760	9.500	15,602,200
2023-12-08	9.550	9.750	9.510	9.670	9.412	17,952,703
2023-12-07	9.550	9.580	9.440	9.530	9.276	11,077,300
2023-12-06	9.500	9.620	9.470	9.520	9.266	13,789,647
2023-12-05	9.880	9.880	9.500	9.540	9.286	18,538,075
2023-12-04	10.060	10.100	9.870	9.890	9.627	15,875,947
2023-12-01	9.980	10.110	9.930	10.080	9.811	12,864,831
2023-11-30	10.130	10.290	9.920	10.040	9.773	15,216,163
2023-11-29	10.230	10.340	10.170	10.210	9.938	10,875,119
2023-11-28	10.150	10.310	10.080	10.250	9.977	16,018,500
2023-11-27	10.150	10.250	10.020	10.140	9.870	18,461,682
2023-11-24	10.340	10.410	10.050	10.130	9.860	17,380,300
2023-11-23	10.200	10.420	10.180	10.410	10.133	16,750,240
2023-11-22	10.340	10.520	10.210	10.240	9.967	23,080,443
2023-11-21	10.730	10.800	10.400	10.440	10.162	30,917,159
2023-11-20	10.830	10.830	10.640	10.720	10.434	24,620,125
2023-11-17	10.610	10.820	10.560	10.740	10.454	23,031,076
2023-11-16	10.790	10.860	10.630	10.630	10.347	21,448,670
2023-11-15	10.930	10.930	10.760	10.820	10.532	32,210,681
2023-11-14	10.500	10.850	10.440	10.780	10.493	37,040,045
2023-11-13	10.550	10.580	10.420	10.500	10.220	24,632,043
2023-11-10	10.420	10.640	10.410	10.470	10.191	28,921,496
2023-11-09	10.780	10.830	10.380	10.480	10.201	37,473,366
2023-11-08	10.890	10.930	10.680	10.780	10.493	40,401,852
2023-11-07	10.790	11.070	10.730	10.950	10.658	45,833,203
2023-11-06	10.660	10.900	10.580	10.810	10.522	37,515,653
2023-11-03	10.380	10.640	10.330	10.590	10.308	39,029,913
2023-11-02	10.630	10.720	10.360	10.400	10.123	39,724,548
2023-11-01	10.860	10.950	10.640	10.710	10.425	48,088,070

← NewerPage 12 of 21 · 1,212 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.