Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.040	11.060	10.890	10.910	10.860	16,706,098
2025-07-22	11.040	11.230	10.940	11.070	11.019	23,466,340
2025-07-21	10.960	11.070	10.900	11.040	10.989	18,869,000
2025-07-18	11.090	11.140	10.920	10.980	10.929	17,391,431
2025-07-17	10.850	11.130	10.820	11.080	11.029	25,010,022
2025-07-16	10.920	11.040	10.820	10.840	10.790	18,517,897
2025-07-15	10.780	10.910	10.710	10.890	10.840	20,131,574
2025-07-14	10.780	10.830	10.730	10.790	10.740	10,520,580
2025-07-11	10.750	10.850	10.650	10.780	10.730	14,660,800
2025-07-10	10.840	10.880	10.690	10.780	10.730	13,522,332
2025-07-09	10.870	10.920	10.760	10.800	10.750	13,178,395
2025-07-08	10.650	10.930	10.630	10.900	10.850	18,456,732
2025-07-07	10.710	10.800	10.610	10.660	10.611	11,498,922
2025-07-04	10.940	10.950	10.730	10.750	10.700	15,397,298
2025-07-03	10.680	10.970	10.680	10.960	10.909	22,141,795
2025-07-02	10.920	11.000	10.600	10.680	10.631	23,937,559
2025-07-01	10.880	11.290	10.880	11.030	10.979	39,543,350
2025-06-30	10.750	10.780	10.680	10.740	10.690	14,739,995
2025-06-27	10.630	10.770	10.530	10.700	10.651	16,936,243
2025-06-26	10.660	10.710	10.520	10.580	10.531	15,607,404
2025-06-25	10.540	10.650	10.460	10.650	10.601	16,322,702
2025-06-24	10.300	10.570	10.240	10.530	10.481	20,330,842
2025-06-23	9.990	10.230	9.860	10.200	10.153	13,638,762
2025-06-20	10.340	10.470	10.230	10.240	10.193	11,078,205
2025-06-19	10.460	10.570	10.290	10.330	10.282	12,741,631
2025-06-18	10.300	10.480	10.210	10.480	10.432	16,562,231
2025-06-17	10.230	10.410	10.130	10.310	10.262	13,221,522
2025-06-16	10.060	10.210	10.050	10.190	10.143	7,618,401
2025-06-13	10.300	10.330	10.050	10.100	10.053	12,534,369
2025-06-12	10.350	10.460	10.300	10.340	10.292	11,685,203
2025-06-11	10.380	10.500	10.340	10.420	10.258	10,073,234
2025-06-10	10.500	10.540	10.240	10.330	10.169	12,443,245
2025-06-09	10.470	10.570	10.430	10.510	10.346	9,650,528
2025-06-06	10.550	10.550	10.400	10.460	10.297	9,324,585
2025-06-05	10.370	10.550	10.260	10.540	10.376	14,139,102
2025-06-04	10.320	10.460	10.280	10.370	10.208	10,665,464
2025-06-03	10.260	10.360	10.240	10.280	10.120	9,287,954
2025-05-30	10.520	10.550	10.300	10.310	10.149	12,949,400
2025-05-29	10.290	10.590	10.290	10.580	10.415	14,115,250
2025-05-28	10.400	10.450	10.220	10.260	10.100	9,027,700
2025-05-27	10.500	10.520	10.280	10.330	10.169	10,490,500
2025-05-26	10.420	10.540	10.350	10.520	10.356	9,704,452
2025-05-23	10.620	10.620	10.390	10.390	10.228	13,476,650
2025-05-22	10.730	10.890	10.620	10.630	10.464	13,001,509
2025-05-21	10.850	10.900	10.680	10.770	10.602	13,590,554
2025-05-20	10.760	10.910	10.660	10.860	10.691	20,408,743
2025-05-19	10.550	10.700	10.420	10.690	10.524	14,473,085
2025-05-16	10.480	10.720	10.480	10.520	10.356	10,976,997
2025-05-15	10.720	10.720	10.450	10.460	10.297	11,239,403
2025-05-14	10.790	10.820	10.600	10.720	10.553	12,792,130
2025-05-13	10.930	10.980	10.750	10.760	10.592	13,797,521
2025-05-12	10.700	10.850	10.700	10.800	10.632	13,394,601
2025-05-09	10.780	10.790	10.510	10.590	10.425	13,143,850
2025-05-08	10.550	10.830	10.550	10.800	10.632	16,075,834
2025-05-07	10.790	10.860	10.480	10.600	10.435	17,653,856
2025-05-06	10.330	10.620	10.240	10.620	10.455	16,465,342
2025-04-30	10.160	10.350	10.130	10.220	10.061	13,022,530
2025-04-29	10.060	10.190	9.920	10.120	9.962	12,302,528
2025-04-28	10.110	10.220	10.030	10.070	9.913	11,464,274
2025-04-25	10.270	10.320	10.010	10.170	10.012	25,013,328

← NewerPage 6 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.