Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.350	12.990	12.220	12.720	12.661	49,098,769
2026-04-21	12.350	12.360	12.090	12.220	12.164	24,206,599
2026-04-20	12.500	12.650	12.420	12.440	12.383	21,492,053
2026-04-17	12.360	12.650	12.340	12.550	12.492	19,918,351
2026-04-16	12.220	12.450	12.190	12.410	12.353	19,798,400
2026-04-15	12.450	12.620	12.190	12.230	12.173	23,716,220
2026-04-14	12.280	12.500	12.180	12.380	12.323	27,854,031
2026-04-13	11.800	12.480	11.780	12.210	12.154	31,435,956
2026-04-10	11.850	12.100	11.830	11.910	11.855	25,292,095
2026-04-09	11.590	11.820	11.570	11.710	11.656	28,195,673
2026-04-08	11.470	11.840	11.390	11.800	11.745	42,318,492
2026-04-07	11.010	11.200	10.940	11.140	11.089	22,017,075
2026-04-03	11.080	11.120	10.880	10.900	10.850	17,655,083
2026-04-02	11.380	11.380	10.900	10.970	10.919	24,330,730
2026-04-01	11.400	11.650	11.360	11.420	11.367	24,937,420
2026-03-31	11.420	11.510	11.100	11.130	11.079	24,360,276
2026-03-30	11.240	11.460	11.020	11.420	11.367	25,869,870
2026-03-27	11.410	11.640	11.210	11.480	11.427	26,912,469
2026-03-26	12.000	12.070	11.540	11.590	11.536	29,284,200
2026-03-25	12.120	12.390	12.030	12.090	12.034	31,415,534
2026-03-24	12.080	12.160	11.490	12.000	11.945	43,456,111
2026-03-23	12.480	12.650	11.620	11.780	11.726	51,299,525
2026-03-20	13.480	13.570	12.860	12.860	12.801	36,446,088
2026-03-19	13.630	13.700	13.200	13.290	13.229	38,972,843
2026-03-18	13.480	14.000	13.260	13.910	13.846	56,159,111
2026-03-17	13.650	13.940	13.030	13.060	13.000	28,032,660
2026-03-16	13.340	13.630	13.070	13.610	13.547	28,710,300
2026-03-13	13.610	13.830	13.390	13.430	13.368	28,388,217
2026-03-12	14.000	14.010	13.470	13.660	13.597	36,671,408
2026-03-11	13.910	14.390	13.910	14.080	14.015	45,428,806
2026-03-10	13.600	14.200	13.590	13.960	13.895	50,695,204
2026-03-09	13.530	13.580	12.850	13.380	13.318	61,370,380
2026-03-06	13.770	14.210	13.660	13.970	13.905	44,944,183
2026-03-05	14.400	14.550	13.840	13.990	13.925	65,957,060
2026-03-04	14.200	14.610	13.880	14.060	13.995	83,395,444
2026-03-03	14.470	15.470	14.170	14.230	14.164	143,807,730
2026-03-02	13.280	14.070	13.240	13.770	13.706	70,068,126
2026-02-27	13.600	13.600	13.370	13.480	13.418	34,751,781
2026-02-26	13.580	13.870	13.380	13.750	13.686	46,000,983
2026-02-25	13.390	13.660	13.300	13.560	13.497	53,493,487
2026-02-24	12.970	13.570	12.890	13.320	13.258	69,125,253
2026-02-13	12.670	12.810	12.560	12.570	12.512	20,817,099
2026-02-12	12.620	12.800	12.490	12.730	12.671	27,874,909
2026-02-11	12.330	13.080	12.320	12.680	12.621	41,049,295
2026-02-10	12.140	12.500	12.110	12.350	12.293	23,864,738
2026-02-09	12.050	12.180	11.970	12.130	12.074	18,043,289
2026-02-06	11.940	12.110	11.840	11.860	11.805	22,916,345
2026-02-05	12.280	12.350	11.970	12.060	12.004	20,609,800
2026-02-04	12.200	12.370	12.150	12.320	12.263	19,037,092
2026-02-03	12.220	12.300	12.060	12.290	12.233	20,096,134
2026-02-02	12.200	12.410	12.060	12.090	12.034	21,954,663
2026-01-30	12.340	12.440	11.950	12.260	12.203	27,281,912
2026-01-29	12.750	12.830	12.280	12.340	12.283	31,191,600
2026-01-28	12.900	13.000	12.730	12.810	12.751	23,403,505
2026-01-27	12.680	12.980	12.230	12.960	12.900	40,078,909
2026-01-26	12.930	13.020	12.570	12.700	12.641	34,703,930
2026-01-23	13.130	13.140	12.870	13.000	12.940	34,234,887
2026-01-22	12.850	13.100	12.660	13.040	12.980	44,263,936
2026-01-21	12.530	12.870	12.500	12.720	12.661	27,084,269
2026-01-20	12.720	12.810	12.510	12.630	12.572	26,985,800

← NewerPage 3 of 21 · 1,217 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.