SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	276.11	281.77	263.58	265.73	103.57	3,306,654
2022-05-06	279.98	284.84	275.58	278.37	108.49	2,830,991
2022-05-05	278.50	296.00	275.02	289.50	112.83	4,988,862
2022-04-29	279.01	282.50	266.32	280.00	109.13	4,817,407
2022-04-28	288.00	288.00	271.07	275.06	107.20	5,556,532
2022-04-27	260.00	295.00	253.50	290.00	113.03	7,861,316
2022-04-26	272.00	274.88	260.00	260.49	101.52	4,923,274
2022-04-25	269.00	280.98	269.00	269.00	104.84	6,993,154
2022-04-22	282.99	289.63	274.47	279.55	108.95	5,299,830
2022-04-21	285.01	297.88	284.01	288.88	112.59	4,243,693
2022-04-20	293.95	294.94	284.61	285.01	111.08	3,533,668
2022-04-19	294.98	295.83	289.00	293.99	114.58	2,522,766
2022-04-18	280.17	297.88	280.01	294.30	114.70	2,860,063
2022-04-15	280.00	285.88	278.00	284.00	110.69	2,472,073
2022-04-14	291.17	293.97	278.74	284.19	110.76	4,757,254
2022-04-13	298.98	301.01	288.20	288.20	112.32	3,220,464
2022-04-12	299.99	316.33	299.21	303.20	118.17	2,927,613
2022-04-11	309.29	315.00	305.22	307.48	119.84	3,507,712
2022-04-08	303.62	323.75	303.60	314.15	122.44	3,825,114
2022-04-07	301.57	310.86	301.56	307.96	120.03	3,582,520
2022-04-06	317.27	323.62	300.00	304.99	118.87	6,677,666
2022-04-01	325.99	332.67	320.62	323.63	126.13	2,413,535
2022-03-31	328.52	332.00	319.05	326.52	127.26	3,423,144
2022-03-30	345.00	346.00	329.00	331.50	129.20	4,736,721
2022-03-29	332.53	348.00	331.58	343.00	133.68	3,189,037
2022-03-28	336.01	337.76	326.50	333.47	129.97	2,703,978
2022-03-25	332.10	344.49	332.10	336.00	130.95	2,690,050
2022-03-24	338.55	338.87	328.30	334.00	130.17	2,454,693
2022-03-23	340.00	342.30	331.65	339.00	132.12	2,562,806
2022-03-22	336.31	343.82	333.88	337.46	131.52	2,635,715
2022-03-21	323.07	343.00	322.23	339.02	132.13	4,753,842
2022-03-18	325.32	327.48	317.57	323.33	126.02	3,607,796
2022-03-17	335.00	348.00	326.65	327.48	127.63	5,624,171
2022-03-16	333.00	339.03	317.00	333.50	129.98	4,996,446
2022-03-15	328.40	346.80	325.06	327.64	127.70	6,609,502
2022-03-14	327.82	342.00	326.33	328.00	127.84	3,625,676
2022-03-11	324.00	336.00	320.00	334.66	130.43	4,969,385
2022-03-10	330.00	336.00	317.14	329.17	128.29	6,580,005
2022-03-09	319.72	328.71	312.08	316.60	123.39	6,936,137
2022-03-08	320.09	327.05	311.10	319.70	124.60	5,689,310
2022-03-07	326.15	334.50	312.88	317.50	123.74	5,631,568
2022-03-04	310.00	329.99	305.00	327.51	127.64	7,292,475
2022-03-03	334.85	337.97	310.88	313.50	122.18	6,439,381
2022-03-02	336.50	343.99	331.00	332.50	129.59	6,304,577
2022-03-01	347.00	353.28	342.31	349.60	136.25	3,715,113
2022-02-28	344.00	350.01	340.11	348.00	135.63	3,848,408
2022-02-25	343.94	348.88	341.88	343.10	133.72	2,776,468
2022-02-24	340.00	342.00	333.00	339.30	132.24	3,930,854
2022-02-23	319.50	345.12	319.50	340.82	132.83	5,641,318
2022-02-22	308.27	325.00	304.97	321.85	125.44	4,300,462
2022-02-21	309.98	312.98	306.00	307.03	119.66	2,344,639
2022-02-18	309.83	311.76	306.03	309.99	120.82	2,073,898
2022-02-17	313.00	315.20	306.00	312.29	121.71	2,680,440
2022-02-16	318.00	321.00	309.43	312.50	121.79	3,117,867
2022-02-15	302.00	320.00	298.11	318.44	124.11	3,842,073
2022-02-14	297.13	304.98	296.18	299.10	116.57	1,903,561
2022-02-11	304.90	306.95	298.04	301.98	117.69	2,740,378
2022-02-10	296.05	307.66	294.90	304.90	118.83	3,321,417
2022-02-09	286.49	297.00	278.33	295.68	115.24	3,197,659
2022-02-08	297.56	298.60	281.33	284.50	110.88	4,567,137

← NewerPage 19 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.