SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	179.90	185.00	179.07	182.09	106.76	4,554,321
2023-02-01	178.00	180.00	174.19	177.00	103.78	3,752,357
2023-01-31	190.00	191.37	177.15	178.00	104.37	6,266,521
2023-01-30	191.91	193.15	186.75	191.01	111.99	5,164,013
2023-01-20	187.18	188.00	182.10	186.75	109.50	4,176,818
2023-01-19	185.00	188.60	180.50	187.20	109.76	5,207,789
2023-01-18	180.93	184.70	180.15	183.80	107.77	5,081,270
2023-01-17	170.83	186.23	170.02	180.93	106.08	9,502,768
2023-01-16	161.11	172.68	161.11	172.30	101.02	8,696,300
2023-01-13	162.26	162.88	159.02	162.40	95.220	2,741,036
2023-01-12	161.42	163.98	159.60	162.26	95.138	2,790,600
2023-01-11	165.00	168.91	161.00	161.68	94.797	4,828,443
2023-01-10	166.00	170.59	164.80	166.00	97.331	4,659,502
2023-01-09	165.35	171.47	165.35	166.87	97.841	3,425,263
2023-01-06	166.89	169.98	165.36	166.00	97.331	3,474,264
2023-01-05	167.00	169.26	164.58	168.15	98.591	4,462,384
2023-01-04	171.06	174.88	164.30	167.01	97.923	3,812,217
2023-01-03	172.99	172.99	167.61	171.06	100.30	3,577,817
2022-12-30	176.49	177.49	171.00	172.60	101.20	2,756,753
2022-12-29	177.49	178.59	174.35	175.91	103.14	3,295,300
2022-12-28	176.99	179.95	175.78	177.60	104.13	3,208,973
2022-12-27	172.81	179.00	170.50	176.70	103.60	4,177,593
2022-12-26	168.90	174.00	165.01	172.60	101.20	3,170,864
2022-12-23	168.67	170.73	162.00	165.00	96.744	3,168,168
2022-12-22	172.80	173.21	167.20	169.18	99.195	2,870,965
2022-12-21	171.50	175.42	170.89	173.20	101.55	2,214,363
2022-12-20	171.00	173.54	170.66	172.50	101.14	2,829,795
2022-12-19	177.01	177.34	170.51	171.96	100.82	3,173,380
2022-12-16	184.60	184.60	177.50	178.50	104.66	3,054,196
2022-12-15	185.00	187.50	180.30	187.50	109.94	3,715,755
2022-12-14	190.14	191.71	178.91	180.24	105.68	4,948,135
2022-12-13	182.70	187.11	181.50	184.98	108.46	4,005,710
2022-12-12	175.00	184.95	172.51	183.62	107.66	5,657,917
2022-12-09	171.00	175.86	170.01	174.80	102.49	5,451,067
2022-12-08	176.02	176.68	169.90	169.90	99.617	4,258,434
2022-12-07	179.00	180.38	174.75	176.23	103.33	4,192,820
2022-12-06	180.26	188.27	180.26	181.60	106.48	4,570,016
2022-12-05	178.42	182.98	177.01	181.28	106.29	3,617,989
2022-12-02	177.00	181.20	173.00	178.42	104.61	3,788,657
2022-12-01	180.00	185.37	177.05	178.43	104.62	5,303,230
2022-11-30	170.36	179.00	168.50	177.00	103.78	4,776,054
2022-11-29	171.13	175.79	167.00	171.90	100.79	4,749,663
2022-11-28	167.08	173.40	167.08	171.60	100.61	2,906,725
2022-11-25	170.99	176.33	169.40	171.69	100.67	3,848,464
2022-11-24	176.22	179.96	170.59	171.13	100.34	4,066,182
2022-11-23	177.82	178.60	172.08	174.90	102.55	4,789,737
2022-11-22	183.01	185.28	176.28	177.81	104.25	4,500,603
2022-11-21	180.28	185.33	177.20	183.36	107.51	6,227,631
2022-11-18	187.20	190.90	180.00	183.50	107.59	8,884,760
2022-11-17	178.71	196.88	171.00	190.99	111.98	11,158,726
2022-11-16	184.00	184.60	177.98	178.70	104.78	8,889,114
2022-11-15	159.99	187.77	159.00	184.60	108.24	11,717,587
2022-11-14	154.22	163.82	152.00	161.26	94.551	6,751,406
2022-11-11	153.99	168.00	153.99	155.21	91.004	10,489,258
2022-11-10	154.40	155.16	144.30	147.00	86.190	4,729,358
2022-11-09	156.60	158.78	153.70	154.40	90.529	3,640,258
2022-11-08	161.63	162.39	155.88	157.60	92.405	2,893,709
2022-11-07	164.01	168.00	159.63	161.61	94.756	6,487,649
2022-11-04	159.74	169.94	158.50	163.41	95.812	9,141,875
2022-11-03	147.60	164.84	147.28	159.15	93.314	8,631,091

← NewerPage 16 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.