Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.030 | 4.090 | 3.990 | 4.060 | 4.060 | 8,783,387 |
| 2025-10-23 | 3.980 | 4.100 | 3.970 | 4.030 | 4.030 | 12,494,005 |
| 2025-10-22 | 3.920 | 4.050 | 3.890 | 3.960 | 3.960 | 11,481,024 |
| 2025-10-21 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 3,724,974 |
| 2025-10-20 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 3,484,770 |
| 2025-10-17 | 3.970 | 4.040 | 3.910 | 3.940 | 3.940 | 6,483,250 |
| 2025-10-16 | 3.790 | 4.170 | 3.770 | 3.960 | 3.960 | 21,872,014 |
| 2025-10-15 | 3.830 | 3.840 | 3.780 | 3.790 | 3.790 | 4,946,960 |
| 2025-10-14 | 3.820 | 3.870 | 3.790 | 3.810 | 3.810 | 6,367,620 |
| 2025-10-13 | 3.830 | 3.910 | 3.750 | 3.800 | 3.800 | 10,504,670 |
| 2025-10-10 | 3.920 | 3.990 | 3.820 | 3.920 | 3.920 | 7,321,860 |
| 2025-10-09 | 4.120 | 4.140 | 3.710 | 3.920 | 3.920 | 20,803,087 |
| 2025-09-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-09-29 | 4.050 | 4.160 | 3.990 | 4.120 | 4.120 | 14,856,289 |
| 2025-09-26 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 7,622,505 |
| 2025-09-25 | 3.990 | 3.990 | 3.870 | 3.870 | 3.870 | 7,338,380 |
| 2025-09-24 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 4,917,870 |
| 2025-09-23 | 4.040 | 4.040 | 3.880 | 3.930 | 3.930 | 8,093,951 |
| 2025-09-22 | 4.050 | 4.080 | 3.990 | 4.050 | 4.050 | 6,882,040 |
| 2025-09-19 | 4.030 | 4.120 | 3.990 | 4.070 | 4.070 | 8,737,601 |
| 2025-09-18 | 4.010 | 4.130 | 3.980 | 4.040 | 4.040 | 15,592,476 |
| 2025-09-17 | 3.880 | 4.070 | 3.870 | 3.980 | 3.980 | 9,922,445 |
| 2025-09-16 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 5,624,760 |
| 2025-09-15 | 3.920 | 3.940 | 3.850 | 3.920 | 3.920 | 5,761,709 |
| 2025-09-12 | 3.970 | 3.980 | 3.880 | 3.900 | 3.900 | 6,128,619 |
| 2025-09-11 | 4.020 | 4.020 | 3.950 | 3.960 | 3.960 | 5,759,490 |
| 2025-09-10 | 4.010 | 4.050 | 3.970 | 4.030 | 4.030 | 4,306,350 |
| 2025-09-09 | 4.050 | 4.080 | 3.960 | 4.010 | 4.010 | 5,140,535 |
| 2025-09-08 | 3.950 | 4.100 | 3.860 | 4.040 | 4.040 | 12,090,055 |
| 2025-09-05 | 3.820 | 3.930 | 3.790 | 3.890 | 3.890 | 3,808,955 |
| 2025-09-04 | 3.850 | 3.850 | 3.760 | 3.820 | 3.820 | 4,281,000 |
| 2025-09-03 | 3.880 | 3.880 | 3.800 | 3.860 | 3.860 | 3,365,230 |
| 2025-09-02 | 3.920 | 3.920 | 3.830 | 3.850 | 3.850 | 5,336,432 |
| 2025-09-01 | 3.970 | 4.000 | 3.910 | 3.920 | 3.920 | 4,025,355 |
| 2025-08-29 | 3.950 | 4.050 | 3.890 | 3.960 | 3.960 | 8,371,095 |
| 2025-08-28 | 4.010 | 4.060 | 3.870 | 3.970 | 3.970 | 9,418,815 |
| 2025-08-27 | 4.070 | 4.090 | 3.920 | 3.920 | 3.920 | 12,802,785 |
| 2025-08-26 | 3.830 | 4.160 | 3.750 | 4.100 | 4.100 | 20,457,657 |
| 2025-08-25 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 9,717,630 |
| 2025-08-22 | 3.920 | 3.920 | 3.820 | 3.850 | 3.850 | 10,062,535 |
| 2025-08-21 | 3.970 | 3.980 | 3.900 | 3.910 | 3.910 | 8,104,549 |
| 2025-08-20 | 3.940 | 3.990 | 3.920 | 3.950 | 3.950 | 6,072,490 |
| 2025-08-19 | 4.000 | 4.010 | 3.910 | 3.980 | 3.980 | 8,803,517 |
| 2025-08-18 | 3.970 | 3.990 | 3.830 | 3.950 | 3.950 | 13,510,335 |
| 2025-08-15 | 4.030 | 4.030 | 3.970 | 3.990 | 3.990 | 7,173,845 |
| 2025-08-14 | 4.070 | 4.070 | 3.990 | 3.990 | 3.990 | 7,125,930 |
| 2025-08-13 | 4.030 | 4.090 | 4.030 | 4.060 | 4.060 | 5,970,974 |
| 2025-08-12 | 4.070 | 4.070 | 4.030 | 4.030 | 4.030 | 5,640,055 |
| 2025-08-11 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 6,119,210 |
| 2025-08-08 | 4.090 | 4.100 | 4.030 | 4.070 | 4.070 | 5,453,520 |
| 2025-08-07 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 5,392,230 |
| 2025-08-06 | 4.180 | 4.210 | 4.100 | 4.160 | 4.160 | 7,035,400 |
| 2025-08-05 | 4.100 | 4.150 | 4.030 | 4.100 | 4.100 | 5,052,280 |
| 2025-08-04 | 4.130 | 4.150 | 4.050 | 4.090 | 4.090 | 8,214,760 |
| 2025-08-01 | 4.210 | 4.270 | 4.130 | 4.130 | 4.130 | 5,805,290 |
| 2025-07-31 | 4.230 | 4.280 | 4.180 | 4.210 | 4.210 | 8,052,925 |
| 2025-07-30 | 4.220 | 4.300 | 4.160 | 4.180 | 4.180 | 9,584,300 |
| 2025-07-29 | 4.160 | 4.290 | 4.110 | 4.280 | 4.280 | 10,335,832 |
| 2025-07-28 | 4.100 | 4.160 | 4.060 | 4.160 | 4.160 | 8,544,147 |
| 2025-07-25 | 4.060 | 4.190 | 4.010 | 4.150 | 4.150 | 10,020,335 |
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.