SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	290.00	308.15	290.00	295.00	114.97	6,023,712
2022-01-28	283.14	287.78	275.00	275.19	107.25	2,189,028
2022-01-27	298.70	299.09	282.33	282.40	110.06	1,827,795
2022-01-26	291.02	296.22	286.07	290.50	113.22	2,108,643
2022-01-25	290.78	299.54	288.11	290.00	113.03	2,968,578
2022-01-24	286.57	301.82	286.00	290.78	113.33	2,200,570
2022-01-21	290.95	299.95	286.41	290.60	113.26	3,247,623
2022-01-20	295.49	298.50	288.92	295.07	115.00	2,428,532
2022-01-19	302.00	302.00	291.50	295.45	115.15	2,581,803
2022-01-18	296.98	307.97	290.17	302.60	117.94	4,746,665
2022-01-17	287.90	295.00	284.01	292.37	113.95	3,821,066
2022-01-14	272.29	287.99	270.66	286.70	111.74	4,801,203
2022-01-13	284.57	284.99	271.67	272.57	106.23	3,212,975
2022-01-12	277.20	286.04	274.66	284.48	110.87	5,058,653
2022-01-11	287.00	287.00	272.84	274.46	106.97	4,619,484
2022-01-10	287.06	291.46	280.24	285.15	111.14	2,943,335
2022-01-07	287.06	295.52	283.04	287.87	112.20	2,672,069
2022-01-06	283.50	290.00	277.13	287.00	111.86	5,537,763
2022-01-05	299.42	301.97	277.35	284.50	110.88	8,724,689
2022-01-04	311.01	313.00	295.00	301.41	117.47	5,562,629
2021-12-31	317.99	318.29	307.89	309.00	120.43	3,262,846
2021-12-30	315.41	321.80	310.45	315.78	123.07	3,077,071
2021-12-29	326.00	326.93	311.58	311.95	121.58	3,840,986
2021-12-28	322.99	326.20	320.00	326.00	127.06	2,235,575
2021-12-27	329.95	333.00	318.07	321.02	125.12	1,875,045
2021-12-24	330.01	332.36	324.19	329.98	128.61	1,970,176
2021-12-23	323.00	330.69	322.57	328.65	128.09	3,237,415
2021-12-22	308.61	320.88	306.84	320.00	124.72	3,731,563
2021-12-21	307.93	311.00	300.00	307.32	119.78	4,165,473
2021-12-20	311.28	319.56	309.51	310.01	120.82	2,714,376
2021-12-17	325.48	327.21	316.80	317.00	123.55	3,690,376
2021-12-16	320.02	331.00	320.02	326.90	127.41	3,238,647
2021-12-15	324.30	326.90	318.22	320.00	124.72	2,973,549
2021-12-14	319.30	328.23	311.00	324.27	126.38	5,173,950
2021-12-13	318.20	319.92	310.09	315.81	123.08	4,593,191
2021-12-10	316.60	322.63	313.08	315.34	122.90	5,998,010
2021-12-09	326.28	327.60	318.10	319.05	124.35	4,359,665
2021-12-08	318.61	328.94	318.00	327.39	127.60	3,926,565
2021-12-07	328.00	330.96	311.47	317.36	123.69	5,294,988
2021-12-06	340.05	347.73	327.00	327.51	127.64	4,277,840
2021-12-03	335.38	353.89	335.28	343.70	133.95	6,286,151
2021-12-02	335.74	340.77	331.01	332.53	129.60	2,447,385
2021-12-01	340.69	345.99	336.13	338.35	131.87	2,653,825
2021-11-30	347.01	352.93	339.10	343.00	133.68	3,709,293
2021-11-29	341.10	348.00	339.38	346.00	134.85	3,084,499
2021-11-26	358.49	359.50	341.52	343.76	133.98	5,276,285
2021-11-25	343.60	368.50	342.00	359.00	139.92	7,335,050
2021-11-24	347.00	351.54	340.00	343.60	133.92	4,340,383
2021-11-23	341.81	351.66	337.79	348.54	135.84	5,094,668
2021-11-22	330.99	350.94	327.28	345.50	134.66	7,875,705
2021-11-19	331.00	336.60	322.25	333.00	129.78	4,140,192
2021-11-18	340.40	343.57	332.58	332.86	129.73	3,396,367
2021-11-17	345.49	348.80	336.00	341.50	133.10	3,912,947
2021-11-16	359.00	360.36	340.26	344.31	134.19	4,936,088
2021-11-15	363.01	370.90	355.38	355.38	138.51	4,548,109
2021-11-12	370.60	374.00	363.09	367.00	143.04	5,491,780
2021-11-11	344.99	378.00	339.30	371.62	144.84	9,438,578
2021-11-10	342.00	347.98	337.10	344.00	134.07	4,387,337
2021-11-09	335.00	348.78	328.26	347.95	135.61	4,755,885
2021-11-08	344.00	346.81	327.67	333.90	130.14	4,843,398

← NewerPage 20 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.