Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.040 | 4.090 | 4.010 | 4.040 | 4.040 | 8,736,055 |
| 2025-07-23 | 4.040 | 4.100 | 4.030 | 4.050 | 4.050 | 5,560,747 |
| 2025-07-22 | 4.110 | 4.150 | 4.030 | 4.070 | 4.070 | 7,107,400 |
| 2025-07-21 | 4.180 | 4.350 | 4.050 | 4.120 | 4.120 | 13,782,800 |
| 2025-07-18 | 4.080 | 4.170 | 4.080 | 4.170 | 4.170 | 11,662,355 |
| 2025-07-17 | 4.090 | 4.130 | 4.020 | 4.050 | 4.050 | 8,073,560 |
| 2025-07-16 | 3.960 | 4.070 | 3.910 | 4.050 | 4.050 | 10,676,140 |
| 2025-07-15 | 3.860 | 3.960 | 3.810 | 3.940 | 3.940 | 9,176,160 |
| 2025-07-14 | 3.850 | 3.850 | 3.760 | 3.830 | 3.830 | 3,983,680 |
| 2025-07-11 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 4,784,640 |
| 2025-07-10 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 2,589,660 |
| 2025-07-09 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 3,284,790 |
| 2025-07-08 | 3.840 | 3.930 | 3.800 | 3.880 | 3.880 | 4,758,510 |
| 2025-07-07 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 5,455,500 |
| 2025-07-04 | 3.890 | 3.920 | 3.860 | 3.880 | 3.880 | 2,748,860 |
| 2025-07-03 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 3,042,300 |
| 2025-07-02 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 5,571,740 |
| 2025-07-01 | 3.900 | 3.970 | 3.850 | 3.970 | 3.970 | 6,453,250 |
| 2025-06-30 | 3.930 | 3.950 | 3.830 | 3.880 | 3.880 | 5,385,090 |
| 2025-06-27 | 3.920 | 3.950 | 3.850 | 3.910 | 3.910 | 7,459,430 |
| 2025-06-26 | 3.930 | 3.980 | 3.920 | 3.920 | 3.920 | 3,808,900 |
| 2025-06-25 | 4.040 | 4.040 | 3.930 | 3.950 | 3.950 | 5,061,640 |
| 2025-06-24 | 3.950 | 4.100 | 3.950 | 4.010 | 4.010 | 11,237,770 |
| 2025-06-23 | 3.740 | 3.940 | 3.740 | 3.940 | 3.940 | 9,098,162 |
| 2025-06-20 | 3.700 | 3.850 | 3.700 | 3.770 | 3.770 | 9,140,239 |
| 2025-06-19 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 7,208,385 |
| 2025-06-18 | 3.900 | 3.920 | 3.710 | 3.730 | 3.730 | 8,405,800 |
| 2025-06-17 | 3.730 | 3.830 | 3.700 | 3.830 | 3.830 | 7,313,710 |
| 2025-06-16 | 3.810 | 3.830 | 3.650 | 3.690 | 3.690 | 14,024,290 |
| 2025-06-13 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 10,967,770 |
| 2025-06-12 | 4.020 | 4.070 | 3.990 | 4.000 | 4.000 | 6,047,400 |
| 2025-06-11 | 4.020 | 4.060 | 3.970 | 4.010 | 4.010 | 4,819,460 |
| 2025-06-10 | 4.080 | 4.140 | 3.960 | 3.990 | 3.990 | 10,138,000 |
| 2025-06-09 | 4.160 | 4.190 | 4.060 | 4.100 | 4.100 | 10,941,870 |
| 2025-06-06 | 4.050 | 4.200 | 4.050 | 4.160 | 4.160 | 11,490,415 |
| 2025-06-05 | 4.060 | 4.100 | 3.800 | 4.070 | 4.070 | 22,792,259 |
| 2025-06-04 | 4.160 | 4.180 | 4.070 | 4.070 | 4.070 | 8,323,300 |
| 2025-06-03 | 4.150 | 4.220 | 4.050 | 4.080 | 4.080 | 13,493,330 |
| 2025-05-30 | 4.100 | 4.370 | 4.050 | 4.150 | 4.150 | 20,313,129 |
| 2025-05-29 | 4.130 | 4.200 | 4.000 | 4.100 | 4.100 | 14,742,335 |
| 2025-05-28 | 3.860 | 4.190 | 3.800 | 4.120 | 4.120 | 25,576,134 |
| 2025-05-27 | 3.730 | 3.810 | 3.660 | 3.810 | 3.810 | 11,933,170 |
| 2025-05-26 | 3.650 | 3.760 | 3.650 | 3.750 | 3.750 | 8,551,515 |
| 2025-05-23 | 3.720 | 3.720 | 3.630 | 3.680 | 3.680 | 11,764,575 |
| 2025-05-22 | 3.530 | 3.700 | 3.530 | 3.640 | 3.640 | 12,582,110 |
| 2025-05-21 | 3.440 | 3.560 | 3.440 | 3.520 | 3.520 | 8,889,120 |
| 2025-05-20 | 3.790 | 3.800 | 3.510 | 3.510 | 3.510 | 25,485,860 |
| 2025-05-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-05-16 | 3.490 | 3.560 | 3.430 | 3.440 | 3.440 | 5,393,400 |
| 2025-05-15 | 3.580 | 3.580 | 3.450 | 3.480 | 3.480 | 5,486,975 |
| 2025-05-14 | 3.500 | 3.540 | 3.420 | 3.540 | 3.540 | 5,813,900 |
| 2025-05-13 | 3.510 | 3.590 | 3.450 | 3.490 | 3.490 | 7,907,600 |
| 2025-05-12 | 3.270 | 3.490 | 3.270 | 3.480 | 3.480 | 9,686,350 |
| 2025-05-09 | 3.290 | 3.350 | 3.260 | 3.280 | 3.280 | 3,862,880 |
| 2025-05-08 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 4,105,830 |
| 2025-05-07 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 4,380,590 |
| 2025-05-06 | 3.260 | 3.290 | 3.200 | 3.270 | 3.270 | 3,514,395 |
| 2025-04-30 | 3.200 | 3.240 | 3.180 | 3.190 | 3.190 | 3,922,660 |
| 2025-04-29 | 3.300 | 3.310 | 3.150 | 3.190 | 3.190 | 6,174,800 |
| 2025-04-28 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 4,489,079 |
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.