Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.110 | 4.150 | 4.040 | 4.120 | 4.120 | 13,419,200 |
| 2026-10-20 | 4.120 | 4.190 | 4.070 | 4.110 | 4.110 | 9,959,670 |
| 2026-10-19 | 4.220 | 4.240 | 4.110 | 4.130 | 4.130 | 9,575,260 |
| 2026-10-16 | 4.300 | 4.340 | 4.220 | 4.240 | 4.240 | 8,652,600 |
| 2026-10-15 | 4.290 | 4.370 | 4.200 | 4.240 | 4.240 | 10,163,800 |
| 2026-10-14 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 8,512,100 |
| 2026-10-13 | 4.630 | 4.630 | 4.430 | 4.530 | 4.530 | 13,330,731 |
| 2026-10-12 | 4.780 | 4.780 | 4.630 | 4.630 | 4.630 | 7,697,800 |
| 2026-10-09 | 4.830 | 4.990 | 4.630 | 4.780 | 4.780 | 13,777,825 |
| 2026-10-08 | 4.800 | 4.960 | 4.730 | 4.820 | 4.820 | 12,029,037 |
| 2026-09-30 | 4.720 | 4.790 | 4.620 | 4.780 | 4.780 | 10,137,020 |
| 2026-09-29 | 4.610 | 4.760 | 4.610 | 4.700 | 4.700 | 10,961,973 |
| 2026-09-28 | 5.030 | 5.050 | 4.690 | 4.700 | 4.700 | 14,954,695 |
| 2026-09-24 | 4.920 | 5.020 | 4.850 | 5.000 | 5.000 | 21,023,289 |
| 2026-09-23 | 4.720 | 5.100 | 4.630 | 4.990 | 4.990 | 34,393,199 |
| 2026-09-22 | 4.760 | 4.800 | 4.670 | 4.710 | 4.710 | 11,559,087 |
| 2026-09-21 | 4.810 | 4.810 | 4.700 | 4.760 | 4.760 | 10,844,390 |
| 2026-09-18 | 4.660 | 4.820 | 4.660 | 4.740 | 4.740 | 13,640,102 |
| 2026-09-17 | 4.620 | 4.690 | 4.600 | 4.670 | 4.670 | 10,612,041 |
| 2026-09-16 | 4.650 | 4.710 | 4.550 | 4.660 | 4.660 | 15,209,825 |
| 2026-09-15 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 11,367,540 |
| 2026-09-14 | 4.850 | 4.860 | 4.730 | 4.770 | 4.770 | 8,174,940 |
| 2026-09-11 | 4.750 | 4.840 | 4.720 | 4.820 | 4.820 | 13,066,193 |
| 2026-09-10 | 4.920 | 4.920 | 4.780 | 4.790 | 4.790 | 12,617,000 |
| 2026-09-09 | 5.010 | 5.020 | 4.850 | 4.910 | 4.910 | 16,892,381 |
| 2026-09-08 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 14,434,370 |
| 2026-09-07 | 5.100 | 5.180 | 5.040 | 5.050 | 5.050 | 18,957,910 |
| 2026-09-04 | 5.090 | 5.150 | 5.000 | 5.000 | 5.000 | 18,162,000 |
| 2026-09-03 | 5.260 | 5.270 | 5.090 | 5.110 | 5.110 | 20,762,225 |
| 2026-09-02 | 5.150 | 5.400 | 5.110 | 5.220 | 5.220 | 27,085,568 |
| 2026-09-01 | 5.090 | 5.270 | 5.090 | 5.160 | 5.160 | 17,189,053 |
| 2026-08-31 | 5.100 | 5.130 | 5.070 | 5.110 | 5.110 | 13,262,200 |
| 2026-08-28 | 5.110 | 5.170 | 5.100 | 5.140 | 5.140 | 15,585,500 |
| 2026-08-27 | 5.110 | 5.240 | 5.100 | 5.150 | 5.150 | 19,476,371 |
| 2026-08-26 | 5.210 | 5.240 | 5.120 | 5.140 | 5.140 | 17,580,170 |
| 2026-08-25 | 5.100 | 5.270 | 5.050 | 5.240 | 5.240 | 20,886,221 |
| 2026-08-24 | 5.230 | 5.280 | 5.000 | 5.180 | 5.180 | 29,195,471 |
| 2026-08-21 | 5.200 | 5.260 | 5.090 | 5.200 | 5.200 | 22,870,115 |
| 2026-08-20 | 5.460 | 5.490 | 5.180 | 5.230 | 5.230 | 30,040,557 |
| 2026-08-19 | 5.680 | 5.700 | 5.350 | 5.350 | 5.350 | 43,068,602 |
| 2026-08-18 | 5.750 | 5.980 | 5.640 | 5.800 | 5.800 | 63,622,922 |
| 2026-08-17 | 5.070 | 5.700 | 5.020 | 5.640 | 5.640 | 77,939,328 |
| 2026-08-14 | 5.080 | 5.250 | 4.990 | 5.110 | 5.110 | 30,490,801 |
| 2026-08-13 | 5.230 | 5.350 | 5.060 | 5.070 | 5.070 | 38,849,484 |
| 2026-08-12 | 5.130 | 5.360 | 5.110 | 5.270 | 5.270 | 39,826,301 |
| 2026-08-11 | 4.990 | 5.360 | 4.910 | 5.280 | 5.280 | 62,615,406 |
| 2026-08-10 | 5.410 | 5.500 | 4.990 | 5.110 | 5.110 | 98,319,508 |
| 2026-08-07 | 7.360 | 7.360 | 5.650 | 5.650 | 5.650 | 148,483,812 |
| 2026-08-06 | 6.180 | 6.580 | 6.000 | 6.530 | 6.530 | 57,889,246 |
| 2026-08-05 | 5.960 | 6.270 | 5.920 | 6.150 | 6.150 | 23,881,430 |
| 2026-08-04 | 5.850 | 6.060 | 5.770 | 6.020 | 6.020 | 18,364,051 |
| 2026-08-03 | 5.700 | 5.930 | 5.610 | 5.790 | 5.790 | 19,089,051 |
| 2026-07-31 | 5.150 | 5.820 | 5.150 | 5.750 | 5.750 | 43,236,711 |
| 2026-07-30 | 5.180 | 5.290 | 4.970 | 5.010 | 5.010 | 17,773,727 |
| 2026-07-29 | 5.450 | 5.560 | 5.050 | 5.200 | 5.200 | 28,482,500 |
| 2026-07-28 | 5.660 | 5.700 | 5.340 | 5.400 | 5.400 | 15,689,700 |
| 2026-07-27 | 5.480 | 5.710 | 5.360 | 5.710 | 5.710 | 17,801,400 |
| 2026-07-24 | 5.260 | 5.810 | 5.240 | 5.540 | 5.540 | 23,260,500 |
| 2026-07-23 | 5.800 | 5.850 | 5.420 | 5.460 | 5.460 | 18,245,590 |
| 2026-07-22 | 5.460 | 5.750 | 5.330 | 5.720 | 5.720 | 30,684,430 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0350 CNY |
| 2019-06-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.