SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	102.97	105.12	95.100	98.010	98.010	18,523,111
2026-07-17	107.32	107.85	98.830	101.00	101.00	20,294,832
2026-07-16	111.22	113.50	105.49	107.32	107.32	17,870,057
2026-07-15	118.00	119.98	111.68	112.73	112.73	11,839,586
2026-07-14	117.20	119.91	112.76	117.31	117.31	15,404,964
2026-07-13	122.79	123.97	114.40	116.26	116.26	21,374,240
2026-07-10	133.00	136.30	124.00	124.25	124.25	17,974,189
2026-07-09	131.99	135.19	126.64	134.86	134.86	14,686,974
2026-07-08	130.00	133.79	122.58	129.74	129.74	16,385,412
2026-07-07	136.00	136.01	126.26	129.10	129.10	21,428,711
2026-07-06	140.96	141.88	128.13	135.97	135.97	20,684,812
2026-07-03	141.31	144.40	135.10	139.60	139.60	22,603,230
2026-07-02	136.06	151.90	128.40	142.00	142.00	31,004,203
2026-07-01	142.77	149.00	135.12	137.21	137.21	20,841,938
2026-06-30	133.61	144.20	131.49	143.48	143.48	22,599,057
2026-06-29	131.57	140.93	126.03	133.60	133.60	21,468,328
2026-06-26	139.00	141.02	129.00	131.55	131.55	20,025,717
2026-06-25	138.64	141.00	134.00	138.28	138.28	17,295,582
2026-06-24	135.00	138.50	130.32	137.48	137.48	18,118,424
2026-06-23	133.92	141.50	132.84	137.16	137.16	14,132,162
2026-06-22	135.00	143.00	133.66	136.81	136.81	22,714,707
2026-06-18	132.67	134.80	129.64	132.77	132.77	14,907,420
2026-06-17	124.50	132.96	124.00	131.55	131.55	19,734,131
2026-06-16	116.83	128.89	115.70	127.50	127.50	30,086,289
2026-06-15	108.21	117.95	106.64	116.83	116.83	33,573,848
2026-06-12	108.00	111.44	105.02	111.44	111.44	31,780,580
2026-06-11	105.70	109.56	103.09	105.22	105.22	16,850,840
2026-06-10	107.72	108.99	103.40	105.75	105.75	16,782,480
2026-06-09	105.23	112.26	102.91	109.99	109.99	20,990,680
2026-06-08	102.85	107.50	101.76	103.17	103.17	15,965,089
2026-06-05	112.16	112.50	106.50	107.74	107.74	16,659,859
2026-06-04	107.41	115.05	105.88	113.25	113.25	20,051,650
2026-06-03	107.00	112.89	107.00	109.20	109.20	20,495,020
2026-06-02	106.00	109.50	102.30	106.58	106.58	30,116,420
2026-06-01	115.92	115.99	105.00	105.66	105.66	38,352,969
2026-05-29	123.00	123.99	115.01	117.77	117.77	22,030,039
2026-05-28	119.34	123.80	116.05	121.50	121.50	21,503,939
2026-05-27	119.80	127.77	117.04	119.39	119.39	30,733,320
2026-05-26	117.80	118.30	111.39	116.66	116.66	22,409,840
2026-05-25	111.22	122.62	111.20	118.60	118.60	30,137,449
2026-05-22	111.00	112.50	108.35	111.01	111.01	19,015,971
2026-05-21	116.00	117.95	108.95	109.62	109.62	30,580,270
2026-05-20	112.10	119.63	110.15	116.79	116.79	31,709,359
2026-05-19	106.60	113.67	102.10	112.60	112.60	31,506,801
2026-05-18	105.96	110.16	103.61	105.35	105.35	25,372,471
2026-05-15	106.04	113.90	105.61	107.90	107.90	34,360,754
2026-05-14	109.64	111.97	105.66	105.74	105.74	41,375,566
2026-05-13	102.00	105.21	101.81	104.71	104.71	31,466,160
2026-05-12	97.990	105.33	95.860	103.38	103.38	46,670,422
2026-05-11	89.980	99.990	89.980	98.400	98.400	55,069,941
2026-05-08	88.560	89.080	87.100	88.400	88.400	21,534,619
2026-05-07	90.980	90.990	88.450	89.950	89.750	29,568,010
2026-05-06	93.880	94.200	88.020	88.450	88.253	45,244,855
2026-04-30	87.900	92.690	87.020	91.940	91.736	37,191,297
2026-04-29	86.000	88.800	84.260	88.000	87.804	31,349,980
2026-04-28	89.000	91.500	87.500	88.350	88.154	24,851,052
2026-04-27	90.000	91.480	85.000	90.120	89.920	47,974,735
2026-04-24	91.500	94.390	89.240	89.350	89.151	54,577,669
2026-04-23	85.960	91.720	85.100	86.990	86.797	61,994,158
2026-04-22	78.500	83.180	78.030	81.880	81.698	37,083,273

← NewerPage 2 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.