SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	165.00	176.33	164.33	170.60	100.03	8,368,004
2022-08-01	159.28	168.50	153.50	168.20	98.620	6,911,598
2022-07-29	165.97	165.97	160.00	160.58	94.153	6,837,604
2022-07-28	164.99	168.20	163.41	167.28	98.081	5,962,206
2022-07-27	168.09	169.33	162.58	162.99	95.566	7,352,781
2022-07-26	170.38	171.39	164.49	171.00	100.26	4,094,521
2022-07-25	170.28	171.50	164.00	168.18	98.609	5,699,844
2022-07-22	185.00	185.99	167.72	172.00	100.85	10,016,300
2022-07-21	162.98	175.00	161.31	172.00	100.85	7,487,695
2022-07-20	161.99	168.99	161.99	163.00	95.571	4,497,551
2022-07-19	163.29	165.00	160.22	164.66	96.545	5,552,729
2022-07-18	170.00	170.03	161.60	163.63	95.941	5,365,310
2022-07-15	170.50	173.88	168.11	168.48	98.785	3,374,485
2022-07-14	166.32	173.60	165.70	170.61	100.03	3,277,773
2022-07-13	172.39	173.65	165.02	167.00	97.917	4,890,532
2022-07-12	178.00	180.77	171.18	171.50	100.56	3,655,770
2022-07-11	181.31	183.33	177.00	178.44	104.62	3,498,166
2022-07-08	185.00	188.41	183.86	184.01	107.89	4,307,970
2022-07-07	186.50	187.50	180.22	185.00	108.47	5,739,623
2022-07-06	179.93	192.51	178.37	186.95	109.61	6,803,867
2022-07-05	177.35	180.82	175.00	180.37	105.76	6,129,479
2022-07-04	178.50	179.05	171.67	175.77	103.06	7,065,668
2022-07-01	182.60	185.68	181.02	181.80	106.59	3,791,964
2022-06-30	178.77	185.00	178.66	182.02	106.72	4,402,463
2022-06-29	181.87	186.50	179.28	180.83	106.03	5,390,456
2022-06-28	176.22	182.50	173.01	182.08	106.76	6,705,615
2022-06-27	173.00	179.80	172.96	176.66	103.58	6,660,529
2022-06-24	171.33	176.25	167.85	172.88	101.36	6,607,529
2022-06-23	164.86	170.80	163.96	167.98	98.491	5,155,960
2022-06-22	171.12	173.11	161.01	165.00	96.744	7,998,533
2022-06-21	258.60	261.70	254.12	256.58	100.00	4,634,000
2022-06-20	255.00	263.07	254.97	258.00	100.55	7,592,117
2022-06-17	256.87	257.32	248.06	256.25	99.872	7,822,639
2022-06-16	253.60	262.99	247.50	255.00	99.384	9,379,915
2022-06-15	244.89	255.80	242.00	248.65	96.910	10,517,616
2022-06-14	247.00	250.00	235.41	243.50	94.902	13,718,892
2022-06-13	263.00	264.73	250.00	251.50	98.020	15,444,822
2022-06-10	272.00	278.58	266.17	266.80	103.98	13,839,528
2022-06-09	285.00	286.50	273.50	274.91	107.14	6,781,373
2022-06-08	283.99	291.47	279.27	285.29	111.19	5,814,567
2022-06-07	292.23	293.02	284.30	286.00	111.47	5,932,445
2022-06-06	296.46	303.24	290.68	293.32	114.32	6,585,161
2022-06-02	290.20	299.61	287.46	297.46	115.93	5,592,050
2022-06-01	284.51	295.00	283.00	290.19	113.10	4,233,161
2022-05-31	288.00	289.48	278.00	287.43	112.02	4,637,237
2022-05-30	280.76	289.70	276.11	288.54	112.46	3,534,111
2022-05-27	278.42	284.60	277.24	280.69	109.40	3,722,880
2022-05-26	279.00	282.00	268.13	277.22	108.04	5,178,959
2022-05-25	291.48	295.50	277.30	280.37	109.27	6,266,953
2022-05-24	292.03	303.50	290.00	291.50	113.61	4,726,360
2022-05-23	298.94	300.61	290.03	293.60	114.43	5,212,720
2022-05-20	303.00	303.80	292.01	297.39	115.91	4,266,734
2022-05-19	305.51	305.88	296.20	301.41	117.47	3,876,423
2022-05-18	301.17	308.99	298.66	306.25	119.36	4,032,378
2022-05-17	283.98	306.89	280.68	301.62	117.55	5,331,693
2022-05-16	288.67	291.58	281.11	283.20	110.38	2,812,171
2022-05-13	293.00	295.99	285.80	288.11	112.29	2,408,726
2022-05-12	293.21	295.99	287.51	292.27	113.91	2,947,087
2022-05-11	282.00	301.88	278.13	293.20	114.27	5,274,845
2022-05-10	261.94	286.63	258.61	282.00	109.91	5,417,218

← NewerPage 18 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.