SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	123.36	126.19	122.01	124.10	72.763	5,771,588
2023-04-27	123.00	127.50	121.39	124.10	72.763	6,675,520
2023-04-26	123.74	127.70	122.60	123.50	72.412	8,533,780
2023-04-25	126.90	127.37	119.58	122.58	71.872	14,509,462
2023-04-24	139.90	139.99	126.00	127.85	74.962	22,903,354
2023-04-21	148.15	151.61	146.68	148.10	86.835	7,892,707
2023-04-20	157.22	157.22	146.10	149.91	87.896	11,624,649
2023-04-19	161.60	162.40	155.10	155.74	91.315	8,055,919
2023-04-18	166.90	166.90	160.45	160.89	94.334	6,269,962
2023-04-17	167.00	171.32	165.67	167.61	98.274	6,816,157
2023-04-14	167.50	168.86	158.00	168.28	98.667	12,146,903
2023-04-13	168.35	177.79	167.00	167.20	98.034	16,314,894
2023-04-12	159.31	163.30	156.23	161.90	94.927	8,298,450
2023-04-11	164.24	164.91	156.30	158.50	92.933	7,393,303
2023-04-10	168.00	170.00	161.00	161.65	94.780	9,052,334
2023-04-07	166.00	167.64	164.80	166.49	97.618	6,716,056
2023-04-06	159.09	170.00	157.00	165.02	96.756	12,828,288
2023-04-04	160.45	165.77	158.20	159.82	93.707	9,407,067
2023-04-03	156.49	162.68	155.94	160.95	94.370	9,278,726
2023-03-31	155.20	155.98	152.45	155.20	90.998	4,617,433
2023-03-30	150.41	157.95	149.28	156.00	91.467	7,432,635
2023-03-29	144.90	152.76	143.31	151.03	88.553	6,823,114
2023-03-28	147.00	147.91	144.00	145.44	85.276	4,712,112
2023-03-27	154.00	154.20	146.00	147.97	86.759	7,868,335
2023-03-24	157.70	158.88	154.30	154.60	90.646	5,737,112
2023-03-23	152.48	158.00	152.00	157.14	92.136	6,261,066
2023-03-22	151.60	153.43	150.04	153.14	89.790	4,190,106
2023-03-21	152.29	154.68	149.84	151.63	88.905	3,758,598
2023-03-20	148.87	154.88	144.40	153.15	89.796	7,691,450
2023-03-17	155.00	156.66	148.67	149.49	87.650	6,223,632
2023-03-16	152.20	155.49	152.01	153.40	89.943	3,452,117
2023-03-15	151.97	158.20	150.20	154.36	90.506	7,136,684
2023-03-14	149.73	153.33	147.70	152.06	89.157	5,007,071
2023-03-13	151.00	152.33	148.90	149.70	87.773	3,919,282
2023-03-10	154.17	155.67	150.75	151.44	88.794	4,604,688
2023-03-09	152.95	157.30	151.58	155.90	91.409	6,501,081
2023-03-08	152.15	153.38	150.10	151.74	88.969	4,123,508
2023-03-07	157.50	157.98	152.66	152.90	89.650	4,409,323
2023-03-06	160.46	160.47	156.95	157.25	92.200	3,799,375
2023-03-03	155.00	161.30	155.00	160.45	94.076	7,481,738
2023-03-02	155.80	156.66	152.27	153.00	89.708	5,043,860
2023-03-01	156.85	159.67	153.67	155.80	91.350	6,106,191
2023-02-28	160.00	160.20	155.06	157.09	92.106	5,787,584
2023-02-27	160.60	161.86	158.00	160.60	94.164	3,787,360
2023-02-24	162.00	163.29	160.60	161.87	94.909	2,827,157
2023-02-23	162.20	163.20	160.50	161.90	94.927	3,151,672
2023-02-22	163.20	163.80	160.60	162.60	95.337	3,193,092
2023-02-21	165.12	166.34	161.27	163.14	95.654	3,758,521
2023-02-20	166.49	167.25	160.65	165.68	97.143	6,844,212
2023-02-17	169.82	171.00	167.03	167.35	98.122	3,356,853
2023-02-16	174.00	177.77	169.56	170.56	100.00	4,060,184
2023-02-15	173.30	176.85	171.00	174.14	102.10	4,682,670
2023-02-14	174.26	176.49	171.00	172.37	101.07	3,268,287
2023-02-13	175.00	178.00	173.22	174.25	102.17	3,276,619
2023-02-10	178.00	178.90	174.44	175.70	103.02	3,016,354
2023-02-09	171.49	179.40	170.11	179.30	105.13	4,925,584
2023-02-08	175.90	178.55	171.40	171.86	100.77	3,382,540
2023-02-07	179.69	181.00	173.68	175.91	103.14	3,586,546
2023-02-06	181.01	184.12	178.02	178.60	104.72	2,607,497
2023-02-03	180.50	189.37	180.09	183.66	107.69	4,163,749

← NewerPage 15 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.