Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 6,461,596 |
| 2026-01-19 | 4.190 | 4.210 | 4.120 | 4.200 | 4.200 | 5,637,316 |
| 2026-01-16 | 4.180 | 4.200 | 4.100 | 4.160 | 4.160 | 8,228,574 |
| 2026-01-15 | 4.270 | 4.270 | 4.150 | 4.190 | 4.190 | 6,877,320 |
| 2026-01-14 | 4.390 | 4.410 | 4.200 | 4.230 | 4.230 | 17,676,433 |
| 2026-01-13 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-01-12 | 4.140 | 4.350 | 4.130 | 4.310 | 4.310 | 18,505,971 |
| 2026-01-09 | 4.100 | 4.240 | 4.090 | 4.180 | 4.180 | 11,494,270 |
| 2026-01-08 | 4.170 | 4.200 | 4.110 | 4.130 | 4.130 | 9,846,660 |
| 2026-01-07 | 4.150 | 4.240 | 4.150 | 4.190 | 4.190 | 7,032,290 |
| 2026-01-06 | 4.180 | 4.230 | 4.160 | 4.190 | 4.190 | 7,611,687 |
| 2026-01-05 | 4.410 | 4.410 | 4.200 | 4.240 | 4.240 | 11,512,412 |
| 2025-12-31 | 4.180 | 4.270 | 4.160 | 4.200 | 4.200 | 13,956,680 |
| 2025-12-30 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 7,771,580 |
| 2025-12-29 | 4.110 | 4.170 | 4.040 | 4.120 | 4.120 | 10,908,549 |
| 2025-12-26 | 4.210 | 4.220 | 4.130 | 4.150 | 4.150 | 10,216,777 |
| 2025-12-25 | 4.260 | 4.270 | 4.130 | 4.190 | 4.190 | 20,071,943 |
| 2025-12-24 | 4.290 | 4.530 | 4.220 | 4.300 | 4.300 | 21,780,930 |
| 2025-12-23 | 4.500 | 4.500 | 4.210 | 4.350 | 4.350 | 37,157,761 |
| 2025-12-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 444,490 |
| 2025-12-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-12-18 | 4.140 | 4.320 | 4.110 | 4.190 | 4.190 | 21,292,707 |
| 2025-12-17 | 4.220 | 4.230 | 4.070 | 4.130 | 4.130 | 10,904,780 |
| 2025-12-16 | 4.100 | 4.350 | 4.080 | 4.190 | 4.190 | 17,663,830 |
| 2025-12-15 | 4.140 | 4.170 | 4.060 | 4.160 | 4.160 | 8,664,320 |
| 2025-12-12 | 4.120 | 4.270 | 4.100 | 4.140 | 4.140 | 9,198,480 |
| 2025-12-11 | 4.280 | 4.300 | 4.130 | 4.160 | 4.160 | 10,313,355 |
| 2025-12-10 | 4.230 | 4.280 | 4.020 | 4.270 | 4.270 | 18,422,531 |
| 2025-12-09 | 4.300 | 4.370 | 4.150 | 4.200 | 4.200 | 21,986,370 |
| 2025-12-08 | 4.240 | 4.540 | 4.240 | 4.450 | 4.450 | 14,349,980 |
| 2025-12-05 | 4.260 | 4.290 | 4.150 | 4.190 | 4.190 | 7,621,550 |
| 2025-12-04 | 4.210 | 4.280 | 4.130 | 4.230 | 4.230 | 8,359,560 |
| 2025-12-03 | 4.360 | 4.410 | 4.160 | 4.210 | 4.210 | 12,369,850 |
| 2025-12-02 | 4.400 | 4.400 | 4.230 | 4.340 | 4.340 | 15,799,640 |
| 2025-12-01 | 4.500 | 4.610 | 4.460 | 4.470 | 4.470 | 14,148,365 |
| 2025-11-28 | 4.660 | 4.660 | 4.450 | 4.620 | 4.620 | 12,341,100 |
| 2025-11-27 | 4.780 | 4.810 | 4.510 | 4.560 | 4.560 | 12,702,540 |
| 2025-11-26 | 4.790 | 4.830 | 4.720 | 4.730 | 4.730 | 8,452,550 |
| 2025-11-25 | 4.800 | 4.860 | 4.710 | 4.770 | 4.770 | 11,035,970 |
| 2025-11-24 | 4.620 | 4.820 | 4.520 | 4.790 | 4.790 | 14,406,940 |
| 2025-11-21 | 4.700 | 4.780 | 4.420 | 4.540 | 4.540 | 16,110,840 |
| 2025-11-20 | 4.740 | 4.820 | 4.620 | 4.750 | 4.750 | 13,430,831 |
| 2025-11-19 | 5.040 | 5.100 | 4.730 | 4.750 | 4.750 | 20,599,750 |
| 2025-11-18 | 5.000 | 5.120 | 4.900 | 5.050 | 5.050 | 16,424,945 |
| 2025-11-17 | 5.120 | 5.130 | 4.910 | 4.980 | 4.980 | 21,574,090 |
| 2025-11-14 | 5.260 | 5.280 | 4.700 | 5.050 | 5.050 | 39,159,882 |
| 2025-11-13 | 5.550 | 5.780 | 5.330 | 5.360 | 5.360 | 41,676,393 |
| 2025-11-12 | 5.200 | 5.550 | 5.020 | 5.420 | 5.420 | 35,886,803 |
| 2025-11-11 | 5.000 | 5.550 | 4.920 | 5.190 | 5.190 | 44,218,005 |
| 2025-11-10 | 4.600 | 5.180 | 4.600 | 5.060 | 5.060 | 33,742,532 |
| 2025-11-07 | 4.450 | 4.690 | 4.420 | 4.600 | 4.600 | 15,319,650 |
| 2025-11-06 | 4.560 | 4.660 | 4.380 | 4.460 | 4.460 | 18,471,395 |
| 2025-11-05 | 4.670 | 4.770 | 4.400 | 4.550 | 4.550 | 23,308,255 |
| 2025-11-04 | 4.130 | 4.800 | 4.130 | 4.550 | 4.550 | 38,143,160 |
| 2025-11-03 | 4.060 | 4.120 | 4.050 | 4.120 | 4.120 | 12,047,080 |
| 2025-10-31 | 4.000 | 4.090 | 4.000 | 4.060 | 4.060 | 7,126,670 |
| 2025-10-30 | 4.060 | 4.090 | 4.010 | 4.010 | 4.010 | 8,828,230 |
| 2025-10-29 | 4.050 | 4.080 | 3.970 | 4.070 | 4.070 | 10,717,785 |
| 2025-10-28 | 4.030 | 4.060 | 3.990 | 4.030 | 4.030 | 7,502,619 |
| 2025-10-27 | 4.100 | 4.240 | 3.960 | 4.020 | 4.020 | 17,445,840 |
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.