SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	82.740	93.920	82.740	92.090	70.440	12,110,788
2023-10-27	80.380	83.400	79.600	82.730	63.280	3,650,140
2023-10-26	82.010	82.290	76.890	80.380	61.483	4,558,569
2023-10-25	82.500	83.210	79.800	82.400	63.028	3,030,387
2023-10-24	80.690	82.850	78.460	82.380	63.013	4,498,477
2023-10-23	79.890	82.430	79.460	81.100	62.034	2,681,736
2023-10-20	81.080	82.000	79.930	80.460	61.544	2,356,988
2023-10-19	80.270	83.140	80.010	81.050	61.995	2,357,708
2023-10-18	83.030	83.030	80.160	80.530	61.598	1,809,835
2023-10-17	83.680	84.500	81.610	82.220	62.890	1,831,807
2023-10-16	84.500	85.000	82.300	82.890	63.403	3,349,421
2023-10-13	85.000	85.950	83.900	84.720	64.803	3,106,844
2023-10-12	84.920	87.480	84.600	85.900	65.705	5,430,789
2023-10-11	80.890	86.380	80.200	84.910	64.948	6,529,317
2023-10-10	80.770	81.400	79.300	80.200	61.345	3,429,669
2023-10-09	77.730	80.990	76.500	80.780	61.789	4,346,000
2023-09-28	78.620	78.880	76.510	77.770	59.487	2,864,947
2023-09-27	78.290	80.190	77.920	78.310	59.900	2,027,487
2023-09-26	77.950	78.920	77.010	78.030	59.685	2,049,265
2023-09-25	77.790	78.500	76.820	77.830	59.532	2,383,030
2023-09-22	76.590	78.130	76.170	77.820	59.525	2,447,465
2023-09-21	76.730	77.380	76.000	76.820	58.760	2,064,556
2023-09-20	77.640	78.800	76.890	77.000	58.898	1,637,277
2023-09-19	78.510	79.680	77.400	77.640	59.387	2,141,475
2023-09-18	79.590	79.600	78.390	78.780	60.259	2,405,374
2023-09-15	77.400	81.310	76.630	79.880	61.101	3,616,037
2023-09-14	77.670	78.300	76.530	77.020	58.913	2,312,022
2023-09-13	78.600	79.180	76.670	77.330	59.150	2,527,254
2023-09-12	79.750	80.090	78.630	78.720	60.213	2,200,300
2023-09-11	80.120	81.090	79.400	79.500	60.810	3,184,785
2023-09-08	81.980	81.980	80.010	80.100	61.269	3,333,495
2023-09-07	82.930	83.080	81.510	81.740	62.523	3,312,385
2023-09-06	83.190	83.680	82.280	83.400	63.793	3,316,664
2023-09-05	81.200	84.490	80.800	83.420	63.808	5,297,939
2023-09-04	78.580	81.070	78.000	80.870	61.858	5,363,875
2023-09-01	77.500	79.240	76.550	77.820	59.525	3,579,765
2023-08-31	77.110	78.480	75.680	77.430	59.226	4,154,504
2023-08-30	77.500	78.990	75.020	77.700	59.433	5,923,365
2023-08-29	73.000	75.980	72.210	74.840	57.245	5,150,626
2023-08-28	77.220	77.850	71.190	71.700	54.844	5,191,538
2023-08-25	75.000	75.060	73.000	73.500	56.220	3,098,552
2023-08-24	73.050	77.300	71.510	75.600	57.827	5,818,844
2023-08-23	70.880	73.130	70.630	72.480	55.440	5,849,983
2023-08-22	71.810	72.300	68.800	70.880	54.216	5,963,011
2023-08-21	74.000	74.780	71.310	71.410	54.622	5,622,611
2023-08-18	77.870	78.180	74.150	74.280	56.817	4,905,665
2023-08-17	78.000	78.260	76.000	77.610	59.364	5,279,203
2023-08-16	85.000	85.330	77.780	78.010	59.670	8,107,589
2023-08-15	86.710	87.840	84.370	85.200	65.170	4,193,598
2023-08-14	87.800	88.800	86.600	87.510	66.937	1,722,325
2023-08-11	89.000	90.040	87.800	87.810	67.166	2,414,656
2023-08-10	88.180	89.320	88.000	88.510	67.702	1,015,385
2023-08-09	87.810	89.350	87.500	88.000	67.311	1,617,643
2023-08-08	87.010	89.490	86.540	87.820	67.174	2,892,063
2023-08-07	89.050	89.430	86.690	86.900	66.470	2,903,802
2023-08-04	90.850	91.780	88.600	89.450	68.421	4,012,859
2023-08-03	88.290	91.220	88.010	91.000	69.606	4,517,156
2023-08-02	88.200	89.390	87.290	88.950	68.038	4,197,005
2023-08-01	84.930	90.390	84.390	89.390	68.375	7,044,658
2023-07-31	85.420	86.250	83.800	84.390	64.550	4,602,837

← NewerPage 13 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.