Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.560	10.560	10.320	10.420	10.258	12,237,300
2025-04-23	10.470	10.620	10.430	10.550	10.386	14,189,575
2025-04-22	10.530	10.530	10.370	10.390	10.228	14,500,875
2025-04-21	10.390	10.570	10.260	10.530	10.366	16,815,406
2025-04-18	10.110	10.480	10.010	10.400	10.238	21,600,497
2025-04-17	10.060	10.280	10.060	10.100	9.943	17,271,410
2025-04-16	10.020	10.440	9.770	10.180	10.021	24,775,600
2025-04-15	10.150	10.190	9.980	10.110	9.953	10,784,700
2025-04-14	10.440	10.480	10.100	10.140	9.982	18,421,066
2025-04-11	9.700	10.170	9.700	10.000	9.844	19,139,000
2025-04-10	9.900	10.220	9.810	9.820	9.667	29,054,829
2025-04-09	9.150	9.590	8.600	9.480	9.332	28,166,652
2025-04-08	9.290	9.750	9.080	9.370	9.224	30,031,730
2025-04-07	10.450	10.700	9.120	9.120	8.978	37,364,293
2025-04-03	11.600	11.770	11.360	11.400	11.222	15,613,231
2025-04-02	11.690	11.890	11.660	11.720	11.537	10,760,178
2025-04-01	11.690	11.820	11.660	11.680	11.498	10,476,923
2025-03-31	11.650	11.770	11.510	11.640	11.459	12,352,171
2025-03-28	12.090	12.170	11.690	11.710	11.528	25,101,600
2025-03-27	11.940	12.330	11.760	12.200	12.010	18,510,829
2025-03-26	12.000	12.180	11.940	12.000	11.813	10,901,250
2025-03-25	12.170	12.230	11.950	12.060	11.872	13,849,425
2025-03-24	12.160	12.290	11.830	12.160	11.971	21,141,973
2025-03-21	12.440	12.520	12.130	12.170	11.980	22,921,536
2025-03-20	12.700	12.770	12.530	12.540	12.345	18,453,141
2025-03-19	12.880	12.900	12.610	12.700	12.502	20,697,004
2025-03-18	12.990	13.100	12.830	12.950	12.748	20,277,374
2025-03-17	12.840	13.000	12.700	12.960	12.758	26,145,927
2025-03-14	12.400	12.850	12.250	12.840	12.640	32,981,474
2025-03-13	12.870	12.880	12.270	12.420	12.227	31,055,000
2025-03-12	12.450	13.030	12.370	12.880	12.679	46,491,471
2025-03-11	12.260	12.510	12.200	12.380	12.187	19,312,237
2025-03-10	12.530	12.650	12.350	12.450	12.256	18,320,641
2025-03-07	12.680	12.840	12.500	12.620	12.423	23,905,427
2025-03-06	12.660	12.840	12.630	12.770	12.571	25,336,012
2025-03-05	12.390	12.750	12.360	12.590	12.394	25,604,873
2025-03-04	11.960	12.580	11.910	12.420	12.227	25,571,795
2025-03-03	12.220	12.340	11.970	12.050	11.862	25,746,692
2025-02-28	12.960	13.000	12.130	12.190	12.000	37,774,169
2025-02-27	13.300	13.380	12.820	13.090	12.886	36,379,436
2025-02-26	13.270	13.400	13.180	13.350	13.142	42,493,302
2025-02-25	12.850	13.440	12.800	13.260	13.053	50,371,065
2025-02-24	13.050	13.280	12.820	13.170	12.965	44,242,925
2025-02-21	13.030	13.080	12.850	13.020	12.817	42,977,862
2025-02-20	12.400	13.090	12.310	13.060	12.857	67,629,866
2025-02-19	12.100	12.350	12.020	12.340	12.148	24,808,859
2025-02-18	12.510	12.730	12.040	12.110	11.921	35,883,447
2025-02-17	12.400	12.630	12.380	12.480	12.286	26,830,627
2025-02-14	12.450	12.590	12.320	12.430	12.236	21,995,500
2025-02-13	12.890	12.890	12.430	12.430	12.236	32,674,886
2025-02-12	12.600	12.920	12.530	12.910	12.709	30,599,097
2025-02-11	12.680	12.700	12.420	12.640	12.443	26,636,331
2025-02-10	12.800	12.850	12.570	12.680	12.482	33,345,656
2025-02-07	12.800	12.990	12.590	12.800	12.601	36,592,343
2025-02-06	12.230	12.820	12.200	12.800	12.601	32,177,796
2025-02-05	12.320	12.490	12.220	12.270	12.079	18,044,200
2025-01-27	12.550	12.630	12.120	12.140	11.951	20,106,035
2025-01-24	12.210	12.520	12.210	12.510	12.315	21,075,976
2025-01-23	12.510	12.780	12.240	12.240	12.049	27,232,110
2025-01-22	12.360	12.520	12.290	12.380	12.187	23,231,737

← NewerPage 7 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.