Shenzhen Microgate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.900 | 16.380 | 15.790 | 16.070 | 16.070 | 57,118,533 |
| 2026-10-20 | 15.370 | 16.050 | 15.300 | 15.790 | 15.790 | 47,045,945 |
| 2026-10-19 | 15.240 | 15.760 | 14.690 | 15.510 | 15.510 | 50,865,210 |
| 2026-10-16 | 16.280 | 16.330 | 15.210 | 15.370 | 15.370 | 54,587,006 |
| 2026-10-15 | 15.580 | 16.210 | 15.480 | 15.800 | 15.800 | 52,084,691 |
| 2026-10-14 | 16.530 | 17.020 | 16.170 | 16.190 | 16.190 | 47,810,336 |
| 2026-10-13 | 15.810 | 16.920 | 15.390 | 16.670 | 16.670 | 59,447,984 |
| 2026-10-12 | 16.790 | 16.900 | 16.260 | 16.330 | 16.330 | 41,945,609 |
| 2026-10-09 | 17.510 | 17.530 | 16.080 | 16.970 | 16.970 | 70,151,188 |
| 2026-10-08 | 18.160 | 18.810 | 17.290 | 17.560 | 17.560 | 58,566,098 |
| 2026-09-30 | 18.980 | 19.060 | 18.050 | 18.100 | 18.100 | 57,260,754 |
| 2026-09-29 | 18.540 | 19.090 | 18.440 | 18.850 | 18.850 | 53,519,094 |
| 2026-09-28 | 20.300 | 20.430 | 18.200 | 18.800 | 18.800 | 94,272,070 |
| 2026-09-24 | 21.230 | 21.930 | 20.500 | 20.540 | 20.540 | 79,755,492 |
| 2026-09-23 | 21.280 | 21.850 | 20.820 | 21.540 | 21.540 | 94,136,227 |
| 2026-09-22 | 21.740 | 22.160 | 21.110 | 21.270 | 21.270 | 99,784,367 |
| 2026-09-21 | 21.980 | 22.350 | 21.360 | 21.510 | 21.510 | 101,418,742 |
Page 1 of 1 · 17 trading days
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.