Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.510	12.990	12.300	12.950	12.890	94,300,481
2025-10-22	12.050	12.150	11.900	11.960	11.905	23,074,078
2025-10-21	11.500	12.350	11.430	12.160	12.104	38,926,853
2025-10-20	11.390	11.580	11.330	11.450	11.397	16,847,800
2025-10-17	11.820	11.860	11.170	11.210	11.158	28,251,776
2025-10-16	12.080	12.100	11.760	11.810	11.755	19,290,583
2025-10-15	11.960	12.110	11.770	12.110	12.054	24,345,041
2025-10-14	12.510	12.630	11.870	11.910	11.855	31,542,059
2025-10-13	11.960	12.510	11.760	12.430	12.373	34,206,526
2025-10-10	12.940	12.940	12.540	12.650	12.592	29,706,945
2025-10-09	12.880	13.140	12.870	13.010	12.950	38,577,893
2025-09-30	12.720	12.980	12.720	12.820	12.761	30,333,758
2025-09-29	12.490	12.840	12.470	12.730	12.671	33,139,893
2025-09-26	12.820	12.870	12.400	12.400	12.343	41,317,246
2025-09-25	13.110	13.210	12.900	12.900	12.840	42,858,205
2025-09-24	13.180	13.230	12.820	13.100	13.039	56,592,313
2025-09-23	13.600	14.100	12.850	13.240	13.179	85,122,447
2025-09-22	12.990	13.450	12.880	13.190	13.129	91,094,878
2025-09-19	12.640	12.770	12.420	12.530	12.472	26,877,603
2025-09-18	12.610	13.090	12.420	12.560	12.502	39,636,326
2025-09-17	12.590	12.820	12.510	12.710	12.651	29,381,555
2025-09-16	12.240	12.670	12.140	12.640	12.582	35,873,298
2025-09-15	12.430	12.500	12.200	12.220	12.164	25,575,618
2025-09-12	12.550	12.790	12.420	12.420	12.363	45,419,885
2025-09-11	11.890	13.300	11.850	12.890	12.830	65,699,980
2025-09-10	11.940	12.110	11.880	11.950	11.895	15,712,383
2025-09-09	12.260	12.280	11.840	11.930	11.875	24,586,899
2025-09-08	12.310	12.450	12.120	12.330	12.273	26,138,876
2025-09-05	12.000	12.330	11.810	12.310	12.253	29,596,414
2025-09-04	12.290	12.610	11.680	11.840	11.785	41,268,235
2025-09-03	12.400	12.530	12.120	12.150	12.094	28,709,748
2025-09-02	12.930	13.030	12.190	12.370	12.313	50,440,870
2025-09-01	13.020	13.240	12.740	12.970	12.910	40,420,093
2025-08-29	13.220	13.240	12.910	13.000	12.940	40,298,224
2025-08-28	12.900	13.480	12.860	13.300	13.239	61,275,305
2025-08-27	13.030	13.640	13.010	13.010	12.950	66,489,474
2025-08-26	13.150	13.290	12.960	13.130	13.069	36,818,570
2025-08-25	12.880	13.670	12.850	13.220	13.159	68,082,144
2025-08-22	12.660	12.770	12.510	12.730	12.671	35,194,654
2025-08-21	13.020	13.090	12.650	12.750	12.691	37,412,689
2025-08-20	12.860	13.070	12.700	13.040	12.980	33,462,424
2025-08-19	13.190	13.220	12.900	12.920	12.860	42,174,849
2025-08-18	12.800	13.170	12.660	13.160	13.099	59,708,406
2025-08-15	12.340	12.840	12.320	12.720	12.661	44,812,803
2025-08-14	12.870	12.870	12.340	12.350	12.293	46,058,271
2025-08-13	12.530	12.860	12.370	12.760	12.701	61,668,894
2025-08-12	12.580	12.950	12.500	12.550	12.492	63,543,432
2025-08-11	11.920	12.450	11.880	12.420	12.363	46,642,605
2025-08-08	12.120	12.170	11.900	11.920	11.865	45,765,950
2025-08-07	12.200	12.990	12.200	12.310	12.253	83,985,964
2025-08-06	11.800	11.960	11.750	11.840	11.785	30,383,520
2025-08-05	12.020	12.060	11.850	11.850	11.795	39,969,453
2025-08-04	11.900	12.240	11.740	12.120	12.064	66,445,301
2025-08-01	11.300	12.120	11.190	11.980	11.925	90,966,551
2025-07-31	11.070	11.490	10.910	11.450	11.397	51,427,283
2025-07-30	11.180	11.240	10.990	11.100	11.049	20,484,160
2025-07-29	11.180	11.260	11.100	11.190	11.138	16,151,700
2025-07-28	11.060	11.290	10.960	11.240	11.188	29,654,302
2025-07-25	11.030	11.030	10.930	11.000	10.949	15,124,277
2025-07-24	10.940	11.050	10.920	11.040	10.989	17,096,210

← NewerPage 5 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.