SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	71.750	72.170	69.910	71.830	54.943	4,395,576
2024-04-25	71.360	72.620	70.000	71.170	54.438	4,471,951
2024-04-24	67.230	71.690	67.200	71.580	54.752	7,511,917
2024-04-23	62.960	67.540	62.950	67.300	51.478	6,336,246
2024-04-22	62.000	63.550	61.150	63.230	48.365	2,597,680
2024-04-19	62.310	62.890	61.700	62.180	47.562	2,453,245
2024-04-18	61.900	63.740	60.500	62.900	48.112	4,911,575
2024-04-17	60.560	62.500	60.500	62.240	47.608	3,534,059
2024-04-16	60.790	62.970	60.300	60.330	46.147	3,070,895
2024-04-15	61.480	62.410	60.040	61.300	46.889	3,531,079
2024-04-12	59.880	63.020	59.400	61.480	47.026	4,090,125
2024-04-11	59.870	60.980	59.450	59.580	45.573	2,654,343
2024-04-10	61.690	61.730	59.600	60.030	45.917	2,921,999
2024-04-09	60.470	61.970	60.130	61.850	47.309	2,562,474
2024-04-08	64.390	64.390	60.320	60.750	46.468	4,397,749
2024-04-03	63.530	64.970	62.720	62.900	48.112	3,602,456
2024-04-02	65.260	65.300	63.700	63.810	48.808	2,691,848
2024-04-01	65.280	65.790	62.800	65.300	49.948	5,384,529
2024-03-29	64.370	65.020	63.410	65.020	49.734	924,904
2024-03-28	64.170	65.980	63.620	64.360	49.229	2,908,347
2024-03-27	65.790	66.870	64.120	64.120	49.046	2,533,813
2024-03-26	66.150	67.100	64.780	65.900	50.407	3,621,736
2024-03-25	68.500	68.500	66.250	66.250	50.675	2,687,444
2024-03-22	70.500	71.010	68.500	68.610	52.480	3,134,068
2024-03-21	71.300	72.900	70.000	70.190	53.689	2,312,389
2024-03-20	72.670	73.180	70.580	71.140	54.415	2,777,170
2024-03-19	72.280	73.730	71.820	72.750	55.647	2,660,022
2024-03-18	71.470	72.400	71.110	72.310	55.310	2,943,812
2024-03-15	70.730	71.650	68.900	71.650	54.805	3,720,754
2024-03-14	72.000	72.850	70.070	70.500	53.926	3,794,133
2024-03-13	73.420	74.920	72.190	72.290	55.295	3,517,321
2024-03-12	72.480	74.280	71.810	73.400	56.144	4,632,267
2024-03-11	71.410	72.560	69.660	72.310	55.310	4,185,131
2024-03-08	70.360	72.500	70.110	71.990	55.065	3,595,265
2024-03-07	71.490	72.500	69.850	70.000	53.543	3,252,298
2024-03-06	71.900	71.930	69.380	71.280	54.522	3,286,515
2024-03-05	71.060	72.900	70.910	71.870	54.974	4,591,704
2024-03-04	73.170	73.980	71.420	71.910	55.004	4,226,944
2024-03-01	70.700	73.120	70.200	72.950	55.800	4,930,884
2024-02-29	66.500	70.770	66.500	70.740	54.109	4,965,374
2024-02-28	70.850	71.940	67.550	67.560	51.677	4,550,877
2024-02-27	67.380	71.890	66.240	71.230	54.484	6,766,943
2024-02-26	68.130	69.030	67.310	67.810	51.868	3,797,517
2024-02-23	69.790	69.930	67.770	68.430	52.342	4,111,759
2024-02-22	69.990	70.610	68.600	69.800	53.390	2,896,103
2024-02-21	69.270	72.490	68.720	70.620	54.018	3,429,141
2024-02-20	69.500	70.500	67.800	69.520	53.176	2,670,656
2024-02-19	70.740	71.200	68.740	70.220	53.712	4,509,228
2024-02-08	67.300	70.910	66.010	70.770	54.132	6,279,062
2024-02-07	67.000	69.750	65.850	66.790	51.088	6,757,533
2024-02-06	62.000	67.230	61.280	66.850	51.134	6,392,131
2024-02-05	62.810	64.760	58.420	63.900	48.877	6,634,990
2024-02-02	62.970	64.390	60.100	62.810	48.044	5,589,402
2024-02-01	62.040	65.580	60.760	62.970	48.166	4,679,313
2024-01-31	60.400	63.880	60.310	62.150	47.539	7,051,430
2024-01-30	61.630	62.960	60.510	60.550	46.315	4,536,487
2024-01-29	64.570	65.820	62.100	62.100	47.500	4,291,198
2024-01-26	65.460	65.760	64.370	64.850	49.604	4,020,170
2024-01-25	65.990	66.550	64.650	65.760	50.300	4,936,412
2024-01-24	67.160	67.300	63.800	65.990	50.476	4,172,002

← NewerPage 11 of 21 · 1,212 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.