Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.610	12.850	12.580	12.790	12.731	36,589,572
2026-01-16	12.750	12.770	12.390	12.610	12.552	40,179,212
2026-01-15	12.260	12.440	12.170	12.410	12.353	25,586,846
2026-01-14	12.410	12.600	12.150	12.320	12.263	37,951,280
2026-01-13	12.700	12.720	12.310	12.370	12.313	36,587,306
2026-01-12	12.460	12.780	12.340	12.720	12.661	41,225,073
2026-01-09	12.240	12.440	12.160	12.380	12.323	29,984,455
2026-01-08	12.060	12.370	12.030	12.290	12.233	25,269,112
2026-01-07	12.180	12.300	12.060	12.140	12.084	26,393,290
2026-01-06	11.980	12.220	11.980	12.130	12.074	25,267,175
2026-01-05	11.750	11.980	11.740	11.960	11.905	21,901,500
2025-12-31	11.870	11.880	11.650	11.690	11.636	14,291,601
2025-12-30	11.830	11.950	11.820	11.830	11.775	12,995,501
2025-12-29	11.850	12.020	11.800	11.880	11.825	15,842,411
2025-12-26	11.940	12.000	11.800	11.880	11.825	16,817,869
2025-12-25	11.990	12.050	11.860	11.930	11.875	17,598,588
2025-12-24	11.540	12.020	11.520	12.010	11.955	30,892,182
2025-12-23	11.610	11.660	11.490	11.540	11.487	12,568,930
2025-12-22	11.520	11.750	11.520	11.630	11.576	15,155,515
2025-12-19	11.560	11.680	11.480	11.510	11.457	16,087,146
2025-12-18	11.490	11.620	11.450	11.500	11.447	12,700,298
2025-12-17	11.540	11.650	11.300	11.610	11.556	17,969,017
2025-12-16	11.750	11.780	11.380	11.480	11.427	17,902,700
2025-12-15	11.810	11.950	11.720	11.740	11.686	15,370,200
2025-12-12	12.020	12.120	11.840	11.900	11.845	21,912,700
2025-12-11	12.220	12.250	12.000	12.060	12.004	21,720,883
2025-12-10	12.030	12.280	11.880	12.280	12.223	30,358,859
2025-12-09	12.080	12.200	12.050	12.080	12.024	20,455,072
2025-12-08	12.040	12.220	12.010	12.140	12.084	27,817,006
2025-12-05	12.260	12.260	11.930	12.080	12.024	37,417,137
2025-12-04	11.760	12.450	11.650	12.380	12.323	47,262,224
2025-12-03	12.050	12.060	11.750	11.810	11.755	16,222,443
2025-12-02	12.100	12.150	11.930	12.000	11.945	17,852,032
2025-12-01	11.860	12.140	11.790	12.070	12.014	26,402,470
2025-11-28	11.730	11.940	11.690	11.870	11.815	13,594,428
2025-11-27	11.670	11.980	11.670	11.750	11.696	16,687,582
2025-11-26	11.900	11.930	11.680	11.720	11.666	16,747,237
2025-11-25	11.590	12.290	11.580	11.930	11.875	35,712,031
2025-11-24	11.400	11.620	11.280	11.530	11.477	15,695,591
2025-11-21	11.640	11.760	11.280	11.290	11.238	22,339,722
2025-11-20	11.890	12.030	11.720	11.810	11.755	21,020,634
2025-11-19	11.900	11.950	11.570	11.710	11.656	20,966,583
2025-11-18	11.870	12.080	11.850	11.940	11.885	23,322,000
2025-11-17	11.900	12.000	11.850	11.910	11.855	17,792,000
2025-11-14	11.950	12.090	11.860	11.900	11.845	19,325,602
2025-11-13	12.070	12.130	11.960	12.020	11.964	20,250,191
2025-11-12	12.250	12.320	11.940	12.070	12.014	19,153,876
2025-11-11	12.620	12.660	12.260	12.310	12.253	21,833,890
2025-11-10	12.850	12.900	12.500	12.570	12.512	27,280,900
2025-11-07	12.900	13.000	12.760	12.830	12.771	19,025,094
2025-11-06	12.960	13.150	12.890	13.000	12.940	24,711,690
2025-11-05	12.490	13.060	12.410	12.980	12.920	35,443,807
2025-11-04	12.810	12.980	12.590	12.690	12.631	20,343,986
2025-11-03	12.710	12.950	12.510	12.900	12.840	29,989,900
2025-10-31	13.050	13.180	12.670	12.700	12.641	33,653,810
2025-10-30	13.130	13.170	12.900	12.900	12.840	35,600,676
2025-10-29	13.100	13.320	13.100	13.230	13.169	33,341,782
2025-10-28	12.980	13.290	12.920	13.120	13.059	38,937,474
2025-10-27	13.090	13.230	12.970	13.110	13.049	51,482,712
2025-10-24	12.900	13.270	12.590	13.060	13.000	72,883,062

← NewerPage 4 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.