Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.460	5.750	5.330	5.720	5.720	30,684,430
2026-07-21	5.160	5.590	4.600	5.550	5.550	45,266,586
2026-07-20	5.700	5.770	4.870	5.080	5.080	38,747,379
2026-07-17	6.030	6.040	5.570	5.580	5.580	29,509,600
2026-07-16	6.000	6.230	5.890	5.960	5.960	26,940,211
2026-07-15	6.200	6.240	5.930	5.990	5.990	31,196,504
2026-07-14	6.570	6.990	6.120	6.180	6.180	57,407,762
2026-07-13	6.490	6.820	6.460	6.530	6.530	46,691,652
2026-07-10	6.430	6.630	6.290	6.570	6.570	54,582,586
2026-07-09	5.680	6.740	5.550	6.410	6.410	67,044,359
2026-07-08	5.720	5.790	5.520	5.620	5.620	21,999,006
2026-07-07	6.030	6.250	5.740	5.770	5.770	28,621,568
2026-07-06	6.420	6.440	6.000	6.040	6.040	25,258,787
2026-07-03	6.300	6.490	6.090	6.250	6.250	39,390,484
2026-07-02	6.420	6.530	6.120	6.180	6.180	41,968,871
2026-07-01	6.460	6.680	6.370	6.460	6.460	47,012,207
2026-06-30	6.010	6.750	6.010	6.500	6.500	56,165,773
2026-06-29	6.200	6.360	5.630	6.020	6.020	61,494,934
2026-06-26	6.030	6.280	5.720	6.260	6.260	66,972,352
2026-06-25	5.870	6.380	5.830	5.900	5.900	89,144,734
2026-06-24	4.750	5.680	4.680	5.680	5.680	79,484,414
2026-06-23	4.820	4.950	4.700	4.730	4.730	16,470,436
2026-06-22	4.810	4.900	4.650	4.860	4.860	19,487,980
2026-06-18	4.970	5.030	4.820	4.890	4.890	21,153,490
2026-06-17	5.110	5.110	4.730	4.860	4.860	37,903,520
2026-06-16	4.700	5.170	4.550	5.100	5.100	61,847,441
2026-06-15	4.310	4.310	4.310	4.310	4.310	0
2026-06-12	4.290	4.340	4.240	4.310	4.310	4,888,930
2026-06-11	4.300	4.340	4.200	4.270	4.270	4,223,706
2026-06-10	4.420	4.420	4.250	4.340	4.340	5,793,539
2026-06-09	4.440	4.480	4.330	4.440	4.440	5,412,811
2026-06-08	4.620	4.620	4.400	4.420	4.420	8,638,982
2026-06-05	4.560	4.790	4.540	4.620	4.620	6,357,600
2026-06-04	4.730	4.780	4.520	4.600	4.600	10,398,080
2026-06-03	4.870	4.890	4.710	4.750	4.750	6,332,460
2026-06-02	4.880	4.940	4.830	4.870	4.870	5,612,570
2026-06-01	4.870	4.920	4.830	4.870	4.870	6,187,270
2026-05-29	5.000	5.040	4.820	4.870	4.870	8,430,990
2026-05-28	4.940	4.990	4.900	4.960	4.960	6,791,510
2026-05-27	4.980	5.050	4.920	4.940	4.940	8,234,820
2026-05-26	5.150	5.160	4.940	5.020	5.020	11,050,860
2026-05-25	5.140	5.280	5.040	5.150	5.150	11,566,080
2026-05-22	5.050	5.150	5.000	5.140	5.140	10,797,130
2026-05-21	5.120	5.240	5.070	5.100	5.100	13,359,000
2026-05-20	4.910	5.250	4.880	5.180	5.180	17,736,029
2026-05-19	4.920	5.010	4.850	4.970	4.970	7,284,900
2026-05-18	5.100	5.130	4.950	4.970	4.970	13,707,360
2026-05-15	5.040	5.130	4.980	5.130	5.130	10,023,780
2026-05-14	5.120	5.170	5.010	5.040	5.040	8,412,860
2026-05-13	5.000	5.120	4.950	5.110	5.110	12,016,150
2026-05-12	5.230	5.240	4.990	5.010	5.010	13,301,990
2026-05-11	5.010	5.210	4.990	5.180	5.180	16,774,520
2026-05-08	4.950	5.010	4.850	4.990	4.990	8,526,050
2026-05-07	4.950	5.030	4.870	4.950	4.950	10,517,010
2026-05-06	4.700	4.960	4.650	4.950	4.950	14,358,470
2026-04-30	4.860	4.860	4.580	4.640	4.640	14,565,070
2026-04-29	4.940	4.980	4.820	4.830	4.830	7,764,700
2026-04-28	5.020	5.020	4.910	4.940	4.940	4,944,500
2026-04-27	5.040	5.170	5.000	5.070	5.070	8,413,351
2026-04-24	4.950	5.040	4.880	5.040	5.040	6,400,765

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.