SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	86.500	91.500	85.480	89.470	89.470	11,107,446
2026-10-19	90.170	90.310	86.020	87.370	87.370	8,765,878
2026-10-16	90.600	95.650	89.520	90.360	90.360	10,614,313
2026-10-15	90.000	91.880	88.400	89.990	89.990	8,455,936
2026-10-14	95.060	96.960	92.850	93.260	93.260	8,723,300
2026-10-13	90.660	96.580	88.280	95.240	95.240	12,379,506
2026-10-12	95.430	96.100	92.000	93.410	93.410	8,812,173
2026-10-09	95.730	98.000	92.300	95.970	95.970	14,821,224
2026-10-08	109.63	109.98	95.010	96.000	96.000	20,373,352
2026-09-30	112.98	114.30	109.99	110.21	110.21	7,561,028
2026-09-29	115.98	117.96	111.11	112.80	112.80	10,625,364
2026-09-28	119.66	123.53	116.60	117.00	117.00	10,617,856
2026-09-24	121.28	121.87	118.19	120.55	120.55	8,858,352
2026-09-23	121.67	124.29	119.00	122.45	122.45	8,832,251
2026-09-22	123.85	125.57	120.81	121.68	121.68	8,774,411
2026-09-21	124.99	125.10	120.68	122.61	122.61	13,648,138
2026-09-18	118.20	127.47	116.50	125.13	125.13	20,664,096
2026-09-17	114.33	119.00	112.95	116.46	116.46	14,202,662
2026-09-16	109.13	112.46	107.86	111.80	111.80	8,752,657
2026-09-15	108.02	110.50	107.58	108.78	108.78	5,563,941
2026-09-14	106.50	109.49	104.37	107.60	107.60	8,406,902
2026-09-11	105.01	108.43	104.22	107.98	107.98	11,544,508
2026-09-10	107.01	108.77	105.48	106.69	106.69	8,711,579
2026-09-09	108.37	110.49	107.03	107.75	107.75	7,838,910
2026-09-08	111.00	111.49	106.86	107.13	107.13	7,278,834
2026-09-07	108.84	112.51	107.24	110.60	110.60	10,584,669
2026-09-04	113.36	115.00	105.67	106.92	106.92	9,844,116
2026-09-03	112.88	112.88	108.80	109.76	109.76	4,969,383
2026-09-02	111.28	111.73	108.47	110.73	110.73	8,863,491
2026-09-01	114.88	116.16	111.92	112.58	112.58	8,743,060
2026-08-31	112.21	114.23	108.60	114.00	114.00	14,302,886
2026-08-28	116.25	118.49	114.14	114.50	114.50	6,485,000
2026-08-27	114.74	117.30	113.16	116.90	116.90	7,300,812
2026-08-26	115.36	116.99	112.66	113.51	113.51	6,390,936
2026-08-25	110.02	115.81	108.36	114.86	114.86	10,395,274
2026-08-24	116.90	117.70	108.66	111.13	111.13	10,247,738
2026-08-21	116.00	118.12	114.01	116.60	116.60	8,611,144
2026-08-20	108.61	120.00	108.61	116.58	116.58	20,203,525
2026-08-19	114.17	114.80	105.80	106.49	106.49	18,189,980
2026-08-18	122.22	122.89	115.00	116.92	116.92	22,718,805
2026-08-17	122.45	123.60	120.00	123.24	123.24	14,866,914
2026-08-14	119.00	123.80	117.00	123.00	123.00	19,882,432
2026-08-13	118.37	122.59	115.10	118.70	118.70	15,606,266
2026-08-12	114.36	118.78	113.58	116.02	116.02	10,659,662
2026-08-11	110.84	118.50	110.50	115.49	115.49	19,330,898
2026-08-10	115.13	115.13	105.28	110.27	110.27	16,145,819
2026-08-07	106.87	113.30	106.02	111.68	111.68	13,170,204
2026-08-06	102.00	106.50	100.58	106.24	106.24	13,354,826
2026-08-05	100.00	105.00	98.870	104.02	104.02	20,810,906
2026-08-04	96.080	103.01	94.050	101.56	101.56	18,478,164
2026-08-03	95.430	95.750	92.000	94.400	94.400	11,216,786
2026-07-31	96.200	101.19	95.410	95.730	95.730	20,067,348
2026-07-30	99.880	99.880	88.720	89.580	89.580	21,210,496
2026-07-29	96.000	101.63	95.090	100.74	100.74	27,730,076
2026-07-28	95.810	97.900	92.380	94.990	94.990	16,540,051
2026-07-27	99.820	100.93	94.700	98.890	98.890	17,510,461
2026-07-24	101.40	103.65	98.960	100.41	100.41	11,172,912
2026-07-23	106.11	108.47	102.00	103.86	103.86	13,028,044
2026-07-22	109.86	112.50	105.41	106.11	106.11	16,142,289
2026-07-21	99.310	110.79	95.010	110.05	110.05	26,496,592

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.2000 CNY
2025-06-20	0.1999 CNY
2024-06-19	0.1000 CNY
2023-06-16	0.3900 CNY
2022-06-22	0.7500 CNY
2021-06-18	0.5000 CNY
2020-05-21	0.5000 CNY
2019-07-10	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.