SG Micro Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 76.930 | 78.280 | 75.030 | 77.400 | 59.274 | 3,325,323 |
| 2024-07-24 | 81.580 | 81.590 | 77.000 | 77.550 | 59.389 | 4,278,422 |
| 2024-07-23 | 82.850 | 83.070 | 80.780 | 80.800 | 61.878 | 3,902,809 |
| 2024-07-22 | 82.600 | 84.300 | 81.580 | 83.250 | 63.754 | 5,473,322 |
| 2024-07-19 | 77.580 | 84.380 | 76.780 | 82.820 | 63.425 | 7,433,669 |
| 2024-07-18 | 77.000 | 78.050 | 74.560 | 77.580 | 59.412 | 5,081,934 |
| 2024-07-17 | 79.970 | 80.280 | 78.410 | 78.630 | 60.216 | 3,765,199 |
| 2024-07-16 | 78.010 | 80.760 | 76.820 | 80.390 | 61.564 | 5,129,477 |
| 2024-07-15 | 77.200 | 79.150 | 77.000 | 78.300 | 59.963 | 4,201,031 |
| 2024-07-12 | 77.040 | 78.220 | 75.400 | 77.380 | 59.259 | 3,854,480 |
| 2024-07-11 | 77.200 | 78.300 | 75.750 | 77.000 | 58.968 | 4,706,999 |
| 2024-07-10 | 77.070 | 77.530 | 74.880 | 76.120 | 58.294 | 3,300,696 |
| 2024-07-09 | 75.450 | 77.630 | 75.020 | 76.770 | 58.792 | 5,317,262 |
| 2024-07-08 | 74.990 | 77.490 | 72.400 | 75.920 | 58.141 | 5,864,527 |
| 2024-07-05 | 74.250 | 74.480 | 72.280 | 73.310 | 56.142 | 4,185,628 |
| 2024-07-04 | 75.880 | 76.470 | 74.370 | 74.500 | 57.053 | 2,755,866 |
| 2024-07-03 | 76.510 | 77.000 | 74.060 | 75.900 | 58.125 | 4,353,170 |
| 2024-07-02 | 79.600 | 80.490 | 76.530 | 76.850 | 58.853 | 7,568,610 |
| 2024-07-01 | 82.700 | 82.700 | 78.500 | 79.990 | 61.258 | 5,802,422 |
| 2024-06-28 | 84.700 | 84.880 | 82.000 | 82.780 | 63.394 | 5,270,297 |
| 2024-06-27 | 85.240 | 87.080 | 83.390 | 84.710 | 64.872 | 5,783,732 |
| 2024-06-26 | 86.290 | 86.490 | 82.810 | 84.350 | 64.597 | 5,049,859 |
| 2024-06-25 | 86.000 | 86.780 | 83.230 | 84.350 | 64.597 | 6,677,590 |
| 2024-06-24 | 87.500 | 90.500 | 86.500 | 87.880 | 67.300 | 9,377,608 |
| 2024-06-21 | 85.990 | 87.360 | 84.340 | 86.890 | 66.542 | 6,717,343 |
| 2024-06-20 | 82.470 | 88.900 | 82.070 | 87.800 | 67.239 | 10,216,632 |
| 2024-06-19 | 83.590 | 85.100 | 80.980 | 82.800 | 63.410 | 3,773,653 |
| 2024-06-18 | 84.520 | 85.000 | 82.250 | 83.900 | 64.175 | 5,176,138 |
| 2024-06-17 | 79.580 | 85.000 | 78.730 | 82.840 | 63.365 | 8,522,091 |
| 2024-06-14 | 79.920 | 80.220 | 77.300 | 80.000 | 61.192 | 6,827,427 |
| 2024-06-13 | 79.950 | 80.400 | 78.400 | 78.690 | 60.190 | 4,113,733 |
| 2024-06-12 | 79.500 | 81.360 | 79.020 | 79.330 | 60.680 | 4,779,515 |
| 2024-06-11 | 81.080 | 82.220 | 79.000 | 79.450 | 60.772 | 4,802,408 |
| 2024-06-07 | 79.730 | 81.910 | 78.720 | 81.420 | 62.278 | 4,263,854 |
| 2024-06-06 | 83.170 | 83.170 | 78.520 | 79.460 | 60.779 | 6,522,482 |
| 2024-06-05 | 79.100 | 82.990 | 78.700 | 82.160 | 62.844 | 4,510,214 |
| 2024-06-04 | 78.600 | 79.900 | 78.090 | 79.130 | 60.527 | 2,144,955 |
| 2024-06-03 | 77.250 | 79.950 | 77.250 | 78.950 | 60.389 | 3,751,694 |
| 2024-05-31 | 76.980 | 78.280 | 76.230 | 77.570 | 59.334 | 3,555,028 |
| 2024-05-30 | 73.810 | 78.000 | 73.100 | 77.260 | 59.096 | 3,776,713 |
| 2024-05-29 | 73.650 | 74.800 | 73.410 | 74.230 | 56.779 | 1,942,809 |
| 2024-05-28 | 75.000 | 76.090 | 73.830 | 74.190 | 56.748 | 3,276,899 |
| 2024-05-27 | 74.000 | 75.650 | 72.270 | 74.550 | 57.024 | 3,431,476 |
| 2024-05-24 | 74.190 | 76.360 | 73.860 | 73.860 | 56.496 | 4,240,611 |
| 2024-05-23 | 73.650 | 75.150 | 73.380 | 74.170 | 56.733 | 3,354,938 |
| 2024-05-22 | 75.060 | 75.500 | 73.250 | 73.800 | 56.450 | 3,539,654 |
| 2024-05-21 | 75.270 | 75.390 | 74.400 | 74.990 | 57.360 | 1,918,558 |
| 2024-05-20 | 76.470 | 77.250 | 74.200 | 75.270 | 57.574 | 4,186,226 |
| 2024-05-17 | 77.480 | 78.200 | 75.400 | 76.280 | 58.347 | 2,542,598 |
| 2024-05-16 | 77.510 | 78.580 | 75.700 | 77.460 | 59.249 | 3,125,041 |
| 2024-05-15 | 78.120 | 80.750 | 77.030 | 77.420 | 59.219 | 2,087,341 |
| 2024-05-14 | 78.690 | 79.320 | 77.180 | 78.790 | 60.267 | 3,031,588 |
| 2024-05-13 | 76.700 | 80.500 | 75.160 | 78.400 | 59.968 | 5,362,139 |
| 2024-05-10 | 74.600 | 77.700 | 74.080 | 76.660 | 58.637 | 6,343,028 |
| 2024-05-09 | 73.470 | 74.190 | 72.230 | 73.710 | 56.381 | 3,625,480 |
| 2024-05-08 | 73.570 | 73.570 | 71.600 | 72.960 | 55.807 | 2,858,502 |
| 2024-05-07 | 75.430 | 75.890 | 72.640 | 73.040 | 55.869 | 4,883,574 |
| 2024-05-06 | 77.700 | 78.350 | 75.480 | 75.480 | 57.735 | 4,473,170 |
| 2024-04-30 | 76.590 | 77.770 | 75.940 | 76.870 | 58.798 | 4,228,260 |
| 2024-04-29 | 72.830 | 77.990 | 72.630 | 77.100 | 58.974 | 7,746,969 |
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.