SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	67.500	67.960	66.130	66.660	50.988	3,772,592
2024-01-22	69.970	70.950	66.800	67.450	51.593	5,103,265
2024-01-19	70.170	71.380	69.270	70.120	53.635	3,973,791
2024-01-18	68.940	70.690	67.520	70.260	53.742	4,475,781
2024-01-17	71.000	71.690	68.880	69.070	52.832	2,690,073
2024-01-16	71.520	71.690	69.880	71.090	54.377	3,323,400
2024-01-15	71.080	73.250	70.530	71.520	54.706	3,989,203
2024-01-12	73.280	73.680	71.290	71.470	54.668	3,566,702
2024-01-11	73.620	75.300	73.030	73.600	56.297	3,243,962
2024-01-10	74.400	76.100	73.120	73.380	56.129	2,518,414
2024-01-09	75.580	76.620	73.110	74.400	56.909	4,087,210
2024-01-08	78.000	78.140	74.080	74.910	57.299	5,216,168
2024-01-05	78.000	79.100	76.800	78.360	59.938	3,811,940
2024-01-04	82.330	82.330	77.620	78.070	59.716	5,210,938
2024-01-03	85.810	86.150	82.000	82.000	62.722	3,067,464
2024-01-02	89.460	89.490	86.170	86.220	65.950	2,434,965
2023-12-29	86.440	89.500	86.440	89.010	68.084	3,995,052
2023-12-28	83.270	87.000	82.540	86.980	66.531	4,135,768
2023-12-27	82.010	84.250	81.310	82.510	63.112	2,951,994
2023-12-26	83.390	83.560	81.310	81.930	62.669	1,965,762
2023-12-25	84.060	86.000	83.060	83.300	63.716	1,609,892
2023-12-22	85.900	87.390	84.300	84.560	64.680	2,462,640
2023-12-21	85.520	87.000	85.340	86.000	65.782	1,906,096
2023-12-20	86.550	87.780	85.500	86.840	66.424	1,932,110
2023-12-19	82.890	86.660	82.410	86.280	65.996	2,903,338
2023-12-18	84.950	84.960	83.050	83.230	63.663	1,392,892
2023-12-15	86.100	86.500	84.720	85.300	65.246	1,287,044
2023-12-14	86.100	87.300	85.080	85.880	65.690	2,192,655
2023-12-13	84.400	86.870	83.200	85.940	65.736	3,927,753
2023-12-12	81.690	85.870	80.100	84.800	64.864	5,073,287
2023-12-11	81.770	81.930	78.790	81.880	62.630	4,557,528
2023-12-08	81.900	82.290	79.770	81.800	62.569	7,432,964
2023-12-07	84.900	84.900	80.080	81.650	62.454	4,819,092
2023-12-06	86.400	87.480	84.300	84.680	64.772	3,069,995
2023-12-05	89.600	89.930	86.300	86.510	66.172	2,439,885
2023-12-04	90.420	90.950	88.780	89.910	68.772	2,626,284
2023-12-01	89.670	91.000	87.580	90.490	69.216	3,121,965
2023-11-30	89.010	91.460	88.100	89.670	68.589	3,838,187
2023-11-29	85.900	90.000	85.780	89.000	68.076	5,108,030
2023-11-28	85.000	86.120	84.570	85.900	65.705	1,771,720
2023-11-27	84.200	85.280	83.460	85.000	65.017	1,637,213
2023-11-24	86.400	86.490	84.280	84.310	64.489	2,624,294
2023-11-23	85.730	87.150	85.620	86.250	65.973	1,524,040
2023-11-22	87.000	87.480	86.190	86.300	66.011	2,204,647
2023-11-21	86.650	87.800	86.650	87.190	66.692	2,670,346
2023-11-20	87.510	87.670	85.000	86.710	66.325	3,976,632
2023-11-17	87.860	88.670	87.010	87.510	66.937	2,380,522
2023-11-16	89.650	90.820	87.900	87.970	67.289	1,990,045
2023-11-15	90.110	91.260	88.650	89.650	68.574	1,876,803
2023-11-14	88.900	89.590	88.300	89.000	68.076	2,058,726
2023-11-13	90.500	90.800	88.000	88.750	67.885	3,447,930
2023-11-10	89.820	91.030	89.700	90.100	68.918	1,910,734
2023-11-09	91.220	93.340	90.120	90.180	68.979	2,709,688
2023-11-08	92.320	93.610	90.680	91.170	69.736	4,373,396
2023-11-07	94.030	94.990	92.100	93.400	71.442	3,506,523
2023-11-06	92.300	98.290	91.200	94.900	72.589	6,097,536
2023-11-03	89.810	92.890	89.600	92.400	70.677	4,567,833
2023-11-02	89.060	91.680	88.580	90.370	69.124	4,753,456
2023-11-01	89.580	89.880	87.780	88.190	67.457	2,460,019
2023-10-31	92.090	92.370	88.570	89.580	68.520	4,945,358

← NewerPage 12 of 21 · 1,217 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.