Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.370	12.490	12.230	12.440	12.246	22,137,090
2025-01-20	12.300	12.570	12.200	12.290	12.099	27,727,228
2025-01-17	11.890	12.240	11.840	12.080	11.892	25,277,772
2025-01-16	12.120	12.150	11.800	11.920	11.734	27,759,624
2025-01-15	12.100	12.190	11.960	12.010	11.823	20,774,788
2025-01-14	11.350	12.110	11.240	12.100	11.912	32,119,346
2025-01-13	11.190	11.410	10.970	11.310	11.134	18,230,689
2025-01-10	11.770	11.850	11.340	11.350	11.173	23,000,456
2025-01-09	11.450	12.070	11.450	11.810	11.626	30,358,028
2025-01-08	11.700	11.800	11.080	11.570	11.390	29,936,600
2025-01-07	11.410	11.830	11.370	11.810	11.626	25,476,807
2025-01-06	11.510	11.670	11.200	11.350	11.173	22,317,013
2025-01-03	11.920	11.970	11.460	11.510	11.331	29,130,713
2025-01-02	12.450	12.600	11.640	11.800	11.616	37,403,805
2024-12-31	13.240	13.400	12.460	12.480	12.286	37,665,138
2024-12-30	13.350	13.630	13.020	13.200	12.994	32,607,447
2024-12-27	13.980	14.050	13.350	13.410	13.201	53,184,663
2024-12-26	13.820	14.300	13.820	13.910	13.693	53,360,930
2024-12-25	13.750	14.280	13.580	14.000	13.782	69,960,685
2024-12-24	13.280	14.000	12.920	13.940	13.723	68,882,961
2024-12-23	13.660	14.070	13.340	13.380	13.172	61,625,611
2024-12-20	13.300	13.570	13.200	13.390	13.181	43,141,961
2024-12-19	13.100	13.380	12.920	13.260	13.053	36,695,961
2024-12-18	12.870	13.500	12.550	13.320	13.113	45,249,144
2024-12-17	13.360	13.760	12.840	12.900	12.699	52,913,487
2024-12-16	13.000	13.550	12.940	13.350	13.142	45,712,678
2024-12-13	12.960	13.380	12.920	13.070	12.866	43,313,155
2024-12-12	13.190	13.190	12.910	13.060	12.857	33,118,720
2024-12-11	12.350	13.290	12.350	13.250	13.044	62,016,191
2024-12-10	12.720	12.800	12.350	12.410	12.217	27,721,303
2024-12-09	12.500	12.650	12.170	12.300	12.108	18,597,600
2024-12-06	12.280	12.550	12.140	12.480	12.286	24,142,755
2024-12-05	12.100	12.350	12.020	12.290	12.099	16,532,226
2024-12-04	12.450	12.580	12.060	12.150	11.961	20,071,548
2024-12-03	12.610	12.610	12.270	12.440	12.246	21,659,157
2024-12-02	12.350	12.650	12.260	12.600	12.404	26,090,109
2024-11-29	12.150	12.500	11.990	12.320	12.128	28,226,670
2024-11-28	12.410	12.560	12.170	12.210	12.020	24,721,857
2024-11-27	11.870	12.260	11.490	12.250	12.059	29,452,521
2024-11-26	12.050	12.250	11.900	11.900	11.715	18,559,070
2024-11-25	12.320	12.420	11.750	12.080	11.892	28,256,641
2024-11-22	12.780	13.050	12.210	12.270	12.079	32,141,256
2024-11-21	13.020	13.050	12.610	12.920	12.719	33,278,300
2024-11-20	13.050	13.200	12.880	13.140	12.935	30,867,882
2024-11-19	12.660	13.110	12.530	13.090	12.886	31,014,452
2024-11-18	13.080	13.350	12.450	12.650	12.453	40,316,488
2024-11-15	13.410	13.730	12.880	12.910	12.709	43,622,087
2024-11-14	14.220	14.280	13.550	13.640	13.428	45,364,681
2024-11-13	14.480	14.780	13.860	14.390	14.166	57,019,038
2024-11-12	15.200	15.200	14.000	14.220	13.999	77,208,734
2024-11-11	13.780	14.950	13.660	14.750	14.520	94,485,330
2024-11-08	14.300	14.660	13.500	13.570	13.359	84,979,150
2024-11-07	13.010	13.870	12.850	13.790	13.575	72,624,276
2024-11-06	13.120	13.360	12.880	13.100	12.896	55,566,137
2024-11-05	13.000	13.330	12.870	13.200	12.994	53,585,356
2024-11-04	12.550	13.270	12.550	13.040	12.837	43,423,158
2024-11-01	13.330	13.340	12.600	12.640	12.443	66,953,852
2024-10-31	13.980	13.980	13.400	13.480	13.270	66,222,207
2024-10-30	13.650	13.980	13.260	13.770	13.556	75,668,122
2024-10-29	14.420	14.450	13.700	13.860	13.644	92,881,234

← NewerPage 8 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.