SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	86.020	86.090	85.010	85.800	65.629	1,939,299
2023-07-27	87.010	88.260	85.120	85.300	65.246	3,023,416
2023-07-26	85.450	87.800	84.710	87.040	66.577	3,038,353
2023-07-25	84.690	85.680	83.300	85.450	65.361	3,185,052
2023-07-24	84.290	84.450	83.130	83.480	63.854	1,611,131
2023-07-21	84.190	85.710	83.500	84.290	64.474	1,883,333
2023-07-20	85.350	86.360	83.750	84.180	64.390	2,367,033
2023-07-19	86.470	88.070	84.480	85.300	65.246	3,134,985
2023-07-18	87.700	90.380	85.200	86.460	66.134	4,202,649
2023-07-17	87.500	88.680	86.700	88.070	67.365	2,411,002
2023-07-14	87.200	87.500	86.200	87.210	66.707	3,084,088
2023-07-13	86.490	88.500	85.660	87.260	66.745	4,005,911
2023-07-12	88.260	88.700	86.130	86.230	65.958	4,295,506
2023-07-11	85.000	88.950	84.250	88.800	67.923	6,952,056
2023-07-10	82.130	87.500	81.780	85.000	65.017	5,156,205
2023-07-07	83.090	83.500	81.640	81.660	62.462	2,439,225
2023-07-06	83.750	84.160	82.420	83.330	63.739	2,564,902
2023-07-05	85.000	85.600	83.850	83.930	64.198	3,605,360
2023-07-04	83.460	86.800	82.180	85.740	65.583	6,011,551
2023-07-03	82.510	84.120	81.480	83.470	63.846	4,004,377
2023-06-30	82.360	83.470	81.620	82.130	62.821	3,692,343
2023-06-29	83.000	84.500	82.130	82.680	63.242	2,704,882
2023-06-28	83.630	86.880	82.360	83.740	64.053	2,834,642
2023-06-27	84.500	87.500	83.600	83.990	64.244	3,345,358
2023-06-26	84.920	86.180	83.150	84.400	64.558	3,622,750
2023-06-21	85.760	87.140	84.050	85.390	65.315	5,629,715
2023-06-20	87.990	88.300	86.000	86.310	66.019	4,121,967
2023-06-19	85.750	89.360	85.000	87.720	67.097	5,615,100
2023-06-16	87.000	87.000	84.320	86.430	66.111	5,397,076
2023-06-15	109.75	111.84	108.83	111.45	65.346	4,706,638
2023-06-14	108.44	110.97	106.31	110.05	64.525	5,580,890
2023-06-13	105.65	108.46	103.81	108.07	63.364	4,746,461
2023-06-12	104.07	107.39	102.67	105.30	61.740	5,318,746
2023-06-09	102.80	104.03	100.88	103.66	60.779	5,927,921
2023-06-08	104.31	105.30	101.46	102.69	60.210	4,515,363
2023-06-07	104.01	106.37	103.01	104.47	61.254	4,165,015
2023-06-06	106.71	107.06	103.10	103.10	60.450	5,079,379
2023-06-05	110.20	113.08	106.71	106.71	62.567	4,056,618
2023-06-02	109.11	111.38	107.39	110.19	64.608	3,619,233
2023-06-01	107.98	110.98	106.58	109.61	64.267	4,824,443
2023-05-31	108.79	111.37	108.06	108.44	63.581	3,720,835
2023-05-30	110.71	111.57	108.83	109.61	64.267	5,159,674
2023-05-29	113.67	114.50	110.79	111.27	65.241	4,020,988
2023-05-26	114.99	115.98	112.00	113.22	66.384	3,415,199
2023-05-25	113.04	114.10	110.79	113.37	66.472	3,584,545
2023-05-24	112.56	114.20	112.01	113.02	66.267	3,356,558
2023-05-23	116.00	116.45	113.33	113.35	66.460	3,836,742
2023-05-22	117.67	120.38	115.18	116.22	68.143	5,966,737
2023-05-19	119.89	120.90	117.50	117.68	68.999	5,203,388
2023-05-18	119.36	121.93	119.36	119.84	70.266	3,305,590
2023-05-17	120.03	122.08	119.10	119.70	70.183	3,291,726
2023-05-16	122.81	123.38	119.60	120.91	70.893	4,973,485
2023-05-15	120.82	122.42	119.11	122.31	71.714	2,852,931
2023-05-12	123.41	124.79	120.91	121.21	71.069	3,028,233
2023-05-11	122.90	123.98	121.45	123.39	72.347	2,796,703
2023-05-10	123.38	123.65	121.20	122.90	72.060	3,344,055
2023-05-09	123.45	125.65	121.60	122.90	72.060	4,651,180
2023-05-08	122.47	125.30	121.21	123.45	72.382	3,802,011
2023-05-05	124.67	125.30	120.64	121.59	71.292	4,514,657
2023-05-04	123.48	126.21	123.22	124.41	72.945	4,793,221

← NewerPage 14 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.