Shenzhen Microgate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14.420 | 14.450 | 13.700 | 13.860 | 13.644 | 92,881,234 |
| 2024-10-28 | 13.900 | 14.960 | 13.680 | 14.600 | 14.373 | 94,952,598 |
| 2024-10-25 | 13.070 | 13.980 | 12.800 | 13.650 | 13.437 | 98,956,932 |
| 2024-10-24 | 12.800 | 12.930 | 12.460 | 12.730 | 12.532 | 50,923,177 |
| 2024-10-23 | 13.500 | 14.000 | 12.700 | 12.790 | 12.591 | 108,679,752 |
| 2024-10-22 | 12.800 | 13.750 | 12.510 | 13.300 | 13.093 | 94,816,581 |
| 2024-10-21 | 12.500 | 13.490 | 12.110 | 12.780 | 12.581 | 98,170,736 |
| 2024-10-18 | 11.280 | 12.210 | 11.280 | 11.900 | 11.715 | 75,446,412 |
| 2024-10-17 | 11.190 | 11.650 | 11.130 | 11.360 | 11.183 | 58,804,850 |
| 2024-10-16 | 10.850 | 11.160 | 10.800 | 10.930 | 10.760 | 36,041,335 |
| 2024-10-15 | 11.010 | 11.690 | 10.870 | 11.210 | 11.035 | 58,289,951 |
| 2024-10-14 | 10.470 | 11.230 | 10.320 | 11.150 | 10.976 | 47,134,413 |
| 2024-10-11 | 11.100 | 11.230 | 10.240 | 10.410 | 10.248 | 43,448,794 |
| 2024-10-10 | 11.500 | 11.740 | 11.150 | 11.230 | 11.055 | 49,192,697 |
| 2024-10-09 | 12.300 | 12.340 | 11.100 | 11.140 | 10.966 | 80,897,309 |
| 2024-10-08 | 13.030 | 13.030 | 11.450 | 12.950 | 12.748 | 93,506,627 |
| 2024-09-30 | 9.860 | 10.950 | 9.640 | 10.870 | 10.701 | 72,905,552 |
| 2024-09-27 | 9.050 | 9.600 | 9.000 | 9.450 | 9.303 | 47,161,201 |
| 2024-09-26 | 8.590 | 8.920 | 8.540 | 8.920 | 8.781 | 27,614,850 |
| 2024-09-25 | 8.620 | 8.880 | 8.600 | 8.610 | 8.476 | 29,402,210 |
| 2024-09-24 | 8.330 | 8.620 | 8.210 | 8.600 | 8.466 | 27,361,010 |
| 2024-09-23 | 8.210 | 8.480 | 8.160 | 8.320 | 8.190 | 16,457,239 |
| 2024-09-20 | 8.280 | 8.360 | 8.100 | 8.180 | 8.053 | 12,553,191 |
| 2024-09-19 | 8.080 | 8.350 | 8.030 | 8.260 | 8.131 | 15,200,100 |
| 2024-09-18 | 8.210 | 8.240 | 7.970 | 8.030 | 7.905 | 15,570,213 |
| 2024-09-13 | 8.320 | 8.430 | 8.200 | 8.200 | 8.072 | 14,545,370 |
| 2024-09-12 | 8.400 | 8.480 | 8.340 | 8.360 | 8.230 | 15,169,400 |
| 2024-09-11 | 8.560 | 8.570 | 8.280 | 8.340 | 8.210 | 16,982,813 |
| 2024-09-10 | 8.480 | 8.630 | 8.240 | 8.600 | 8.466 | 22,247,400 |
| 2024-09-09 | 8.690 | 8.730 | 8.400 | 8.450 | 8.318 | 19,997,413 |
| 2024-09-06 | 8.800 | 8.870 | 8.550 | 8.570 | 8.437 | 18,473,691 |
| 2024-09-05 | 8.570 | 8.830 | 8.550 | 8.810 | 8.673 | 18,434,600 |
| 2024-09-04 | 8.770 | 8.810 | 8.510 | 8.610 | 8.476 | 22,438,800 |
| 2024-09-03 | 8.800 | 8.970 | 8.780 | 8.900 | 8.761 | 19,613,800 |
| 2024-09-02 | 9.110 | 9.220 | 8.820 | 8.830 | 8.692 | 27,565,900 |
| 2024-08-30 | 8.780 | 9.380 | 8.750 | 9.180 | 9.037 | 41,855,594 |
| 2024-08-29 | 8.350 | 8.900 | 8.330 | 8.780 | 8.643 | 25,806,389 |
| 2024-08-28 | 8.390 | 8.510 | 8.300 | 8.430 | 8.299 | 13,934,900 |
| 2024-08-27 | 8.650 | 8.680 | 8.410 | 8.430 | 8.299 | 19,987,400 |
| 2024-08-26 | 8.740 | 8.840 | 8.520 | 8.730 | 8.594 | 20,463,000 |
| 2024-08-23 | 8.590 | 8.800 | 8.510 | 8.710 | 8.574 | 19,306,238 |
| 2024-08-22 | 8.950 | 8.990 | 8.620 | 8.640 | 8.505 | 28,169,943 |
| 2024-08-21 | 8.840 | 9.270 | 8.780 | 8.940 | 8.801 | 48,574,939 |
| 2024-08-20 | 8.770 | 8.850 | 8.550 | 8.630 | 8.496 | 16,836,795 |
| 2024-08-19 | 8.930 | 9.050 | 8.740 | 8.770 | 8.633 | 20,703,050 |
| 2024-08-16 | 8.930 | 9.120 | 8.930 | 8.980 | 8.840 | 27,027,444 |
| 2024-08-15 | 8.830 | 9.100 | 8.810 | 8.910 | 8.771 | 28,835,800 |
| 2024-08-14 | 8.910 | 9.030 | 8.760 | 8.890 | 8.752 | 20,038,809 |
| 2024-08-13 | 8.750 | 8.860 | 8.720 | 8.850 | 8.712 | 14,645,192 |
| 2024-08-12 | 8.810 | 8.970 | 8.650 | 8.750 | 8.614 | 18,847,044 |
| 2024-08-09 | 8.940 | 9.080 | 8.860 | 8.900 | 8.761 | 24,238,850 |
| 2024-08-08 | 8.820 | 8.950 | 8.650 | 8.800 | 8.663 | 25,885,100 |
| 2024-08-07 | 8.660 | 9.070 | 8.600 | 8.960 | 8.820 | 35,343,695 |
| 2024-08-06 | 8.760 | 8.830 | 8.560 | 8.660 | 8.525 | 25,332,567 |
| 2024-08-05 | 9.100 | 9.170 | 8.450 | 8.470 | 8.338 | 49,156,283 |
| 2024-08-02 | 9.700 | 9.740 | 9.110 | 9.120 | 8.978 | 57,465,101 |
| 2024-08-01 | 9.970 | 10.140 | 9.790 | 9.840 | 9.687 | 34,180,630 |
| 2024-07-31 | 9.610 | 9.950 | 9.540 | 9.890 | 9.736 | 41,577,229 |
| 2024-07-30 | 9.610 | 9.720 | 9.490 | 9.640 | 9.490 | 22,612,438 |
| 2024-07-29 | 9.760 | 9.910 | 9.560 | 9.740 | 9.588 | 34,670,320 |
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.