Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.710	15.960	12.720	15.950	15.950	128,501,469
2026-07-20	16.650	16.780	13.830	14.360	14.360	106,771,453
2026-07-17	17.820	17.890	15.890	16.180	16.180	79,113,930
2026-07-16	18.440	18.860	17.420	17.650	17.650	71,779,766
2026-07-15	20.310	20.800	18.800	19.000	19.000	72,342,781
2026-07-14	18.980	20.170	18.470	19.910	19.910	81,980,914
2026-07-13	20.610	20.880	18.720	18.850	18.850	87,296,469
2026-07-10	22.830	23.180	20.590	20.620	20.620	108,988,359
2026-07-09	21.810	22.580	20.700	22.220	22.220	98,808,453
2026-07-08	23.250	23.390	21.200	21.390	21.390	82,814,531
2026-07-07	23.460	24.270	22.350	22.920	22.920	81,434,570
2026-07-06	26.550	26.780	23.600	23.870	23.870	126,038,820
2026-07-03	28.180	28.500	26.110	26.180	26.180	145,980,406
2026-07-02	29.940	30.430	27.910	28.250	28.250	158,967,062
2026-07-01	30.500	31.890	29.200	31.800	31.800	176,409,750
2026-06-30	29.050	30.230	28.130	29.630	29.630	133,250,172
2026-06-29	31.600	32.500	28.660	29.590	29.590	169,308,125
2026-06-26	30.590	33.300	30.590	31.000	31.000	186,603,984
2026-06-25	30.700	31.660	29.510	30.080	30.080	176,005,844
2026-06-24	31.560	33.000	29.700	31.120	31.120	179,934,078
2026-06-23	30.700	33.370	30.110	32.030	32.030	203,539,562
2026-06-22	31.040	32.270	29.010	31.630	31.630	265,002,844
2026-06-18	22.990	27.760	22.910	27.760	27.760	180,389,297
2026-06-17	22.730	23.490	22.070	23.130	23.130	175,236,406
2026-06-16	20.840	23.870	20.840	22.660	22.660	183,243,016
2026-06-15	20.010	21.630	20.000	20.830	20.830	136,436,000
2026-06-12	21.450	21.860	19.400	19.580	19.580	155,280,188
2026-06-11	21.690	22.800	20.460	20.810	20.810	175,818,797
2026-06-10	23.760	24.090	21.850	22.080	22.080	166,740,188
2026-06-09	23.490	24.810	22.010	24.250	24.250	224,293,188
2026-06-08	23.600	25.330	22.880	23.140	23.033	250,564,641
2026-06-05	19.450	23.360	19.440	22.280	22.177	269,255,989
2026-06-04	17.700	19.660	17.680	19.470	19.380	197,449,275
2026-06-03	16.120	18.720	15.920	17.990	17.907	191,388,985
2026-06-02	15.800	16.730	15.570	16.310	16.235	149,548,490
2026-06-01	15.550	16.500	15.360	15.460	15.389	140,408,629
2026-05-29	15.530	16.250	14.480	14.590	14.523	106,226,691
2026-05-28	14.320	15.430	14.110	15.220	15.150	105,484,501
2026-05-27	14.600	15.020	14.300	14.580	14.513	83,519,259
2026-05-26	14.720	15.280	14.380	14.600	14.533	104,723,307
2026-05-25	13.800	15.130	13.670	14.990	14.921	135,746,808
2026-05-22	13.630	14.200	13.550	14.130	14.065	69,269,744
2026-05-21	14.160	14.350	13.300	13.350	13.288	72,251,100
2026-05-20	14.080	14.250	13.750	13.970	13.905	67,421,085
2026-05-19	13.360	13.930	13.320	13.920	13.856	61,199,992
2026-05-18	13.410	13.600	13.180	13.430	13.368	43,262,658
2026-05-15	13.370	13.510	13.020	13.130	13.069	40,116,365
2026-05-14	13.720	13.770	13.200	13.250	13.189	43,812,158
2026-05-13	13.300	13.680	13.220	13.640	13.577	44,030,871
2026-05-12	13.390	13.720	13.210	13.500	13.438	48,273,897
2026-05-11	13.140	13.410	13.100	13.390	13.328	48,711,063
2026-05-08	13.000	13.140	12.850	13.100	13.039	32,471,334
2026-05-07	12.810	13.170	12.690	13.100	13.039	43,761,229
2026-05-06	12.600	12.930	12.600	12.800	12.741	35,512,464
2026-04-30	12.550	12.740	12.370	12.460	12.402	26,799,093
2026-04-29	12.410	12.720	12.400	12.570	12.512	28,558,534
2026-04-28	12.580	12.710	12.360	12.510	12.452	33,397,298
2026-04-27	12.210	13.140	12.200	12.680	12.621	55,823,414
2026-04-24	12.140	12.340	11.770	11.890	11.835	26,900,091
2026-04-23	12.500	12.560	11.910	12.050	11.994	46,882,163

← NewerPage 2 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.