SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	144.88	150.50	144.88	149.71	87.779	6,887,845
2022-11-01	149.21	152.64	144.29	146.90	86.132	6,267,498
2022-10-31	140.00	150.40	139.21	149.66	87.750	8,319,503
2022-10-28	147.00	152.22	144.52	145.74	85.451	6,486,238
2022-10-27	161.00	162.00	145.00	148.65	87.158	8,925,670
2022-10-26	156.49	164.00	154.60	162.00	94.985	4,825,162
2022-10-25	153.00	158.16	152.50	156.65	91.848	3,132,587
2022-10-24	153.37	158.98	153.37	153.90	90.236	2,752,942
2022-10-21	153.73	157.69	152.68	154.92	90.834	4,496,780
2022-10-20	150.00	159.60	147.02	156.66	91.854	6,049,199
2022-10-19	149.17	152.00	147.36	151.00	88.536	2,932,346
2022-10-18	152.40	152.50	147.17	150.50	88.242	2,720,462
2022-10-17	150.48	150.68	146.21	149.88	87.879	3,434,625
2022-10-14	149.00	151.00	145.20	149.01	87.369	3,474,220
2022-10-13	148.98	149.61	145.77	146.16	85.698	3,846,536
2022-10-12	133.12	152.99	133.12	149.71	87.779	5,946,839
2022-10-11	136.06	136.13	132.00	133.97	78.550	2,930,476
2022-10-10	139.00	141.20	135.55	136.10	79.799	4,781,184
2022-09-30	140.00	143.43	139.62	140.89	82.608	3,541,232
2022-09-29	140.01	146.20	138.51	141.00	82.672	3,373,594
2022-09-28	140.70	141.20	137.80	140.00	82.086	3,657,506
2022-09-27	136.15	141.50	135.51	140.65	82.467	3,374,514
2022-09-26	135.61	139.64	135.00	137.20	80.444	4,661,927
2022-09-23	136.48	139.99	134.22	136.52	80.046	3,397,075
2022-09-22	138.10	141.78	136.11	138.03	80.931	5,059,697
2022-09-21	142.01	143.97	139.02	139.09	81.552	2,542,586
2022-09-20	141.07	144.40	138.88	143.72	84.267	2,949,873
2022-09-19	144.64	146.94	140.94	141.54	82.989	5,261,471
2022-09-16	142.73	148.27	141.00	145.30	85.193	4,275,111
2022-09-15	146.73	147.49	138.00	143.45	84.109	11,467,800
2022-09-14	151.54	152.99	146.00	146.73	86.032	8,642,545
2022-09-13	154.10	158.31	153.29	155.18	90.986	3,419,446
2022-09-09	155.32	157.27	152.80	153.31	89.890	2,819,538
2022-09-08	157.39	159.66	154.30	157.31	92.235	2,554,761
2022-09-07	151.38	157.99	151.21	157.39	92.282	3,647,466
2022-09-06	154.57	155.58	151.15	152.70	89.532	3,049,454
2022-09-05	157.40	157.44	152.01	154.51	90.594	3,459,823
2022-09-02	155.05	159.88	154.12	157.76	92.499	3,177,122
2022-09-01	160.40	162.50	155.61	155.94	91.432	2,996,664
2022-08-31	160.38	163.79	159.30	160.20	93.930	3,185,484
2022-08-30	159.00	163.17	155.80	162.80	95.454	5,155,023
2022-08-29	157.16	161.47	156.25	158.30	92.816	4,274,756
2022-08-26	162.17	164.10	159.36	160.80	94.282	4,993,130
2022-08-25	161.00	164.80	156.00	164.11	96.222	7,626,075
2022-08-24	167.50	167.79	159.60	160.07	93.854	3,691,774
2022-08-23	167.10	169.00	166.01	166.45	97.594	2,722,017
2022-08-22	168.22	169.68	165.00	167.06	97.952	4,192,158
2022-08-19	170.20	178.88	169.12	170.34	99.875	4,692,136
2022-08-18	169.62	171.50	167.76	170.69	100.08	2,873,133
2022-08-17	169.00	171.87	166.45	171.55	100.58	4,332,879
2022-08-16	173.61	175.04	169.00	169.92	99.629	3,878,237
2022-08-15	175.75	178.50	173.57	175.05	102.64	3,968,239
2022-08-12	180.73	182.72	178.00	178.00	104.37	2,688,642
2022-08-11	176.95	182.50	176.95	180.73	105.97	4,006,895
2022-08-10	179.00	185.99	176.03	176.50	103.49	4,827,988
2022-08-09	179.97	184.68	174.24	182.89	107.23	6,430,157
2022-08-08	186.00	191.00	180.41	183.25	107.44	6,521,904
2022-08-05	175.00	183.99	172.10	182.33	106.91	8,919,360
2022-08-04	170.30	176.00	166.55	174.23	102.16	5,152,161
2022-08-03	170.19	175.52	167.20	170.00	99.676	6,689,785

← NewerPage 17 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.