SG Micro Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 344.00 | 346.81 | 327.67 | 333.90 | 130.14 | 4,843,398 |
| 2021-11-05 | 344.57 | 356.00 | 339.88 | 346.86 | 135.19 | 5,725,784 |
| 2021-11-04 | 335.50 | 346.99 | 333.33 | 338.97 | 132.11 | 4,706,308 |
| 2021-11-03 | 337.99 | 352.00 | 327.79 | 335.31 | 130.68 | 5,481,463 |
| 2021-11-02 | 322.00 | 341.20 | 317.00 | 335.31 | 130.68 | 7,074,678 |
| 2021-11-01 | 327.00 | 328.20 | 315.37 | 319.52 | 124.53 | 4,508,294 |
| 2021-10-29 | 317.00 | 326.30 | 312.60 | 324.00 | 126.28 | 6,394,109 |
| 2021-10-28 | 311.68 | 322.80 | 309.19 | 314.60 | 122.61 | 5,088,987 |
| 2021-10-27 | 315.38 | 320.89 | 310.00 | 311.80 | 121.52 | 4,558,546 |
| 2021-10-26 | 313.11 | 321.96 | 312.38 | 319.00 | 124.33 | 5,111,690 |
| 2021-10-25 | 321.00 | 322.48 | 309.77 | 321.08 | 125.14 | 4,623,974 |
| 2021-10-22 | 317.00 | 330.96 | 313.90 | 321.00 | 125.11 | 5,063,910 |
| 2021-10-21 | 321.79 | 324.50 | 315.06 | 318.41 | 124.10 | 3,640,310 |
| 2021-10-20 | 325.99 | 327.91 | 318.88 | 320.21 | 124.80 | 3,209,784 |
| 2021-10-19 | 325.85 | 332.73 | 317.20 | 322.00 | 125.50 | 4,940,050 |
| 2021-10-18 | 344.00 | 344.99 | 322.88 | 329.22 | 128.31 | 6,785,234 |
| 2021-10-15 | 321.64 | 347.86 | 321.64 | 343.18 | 133.75 | 7,863,311 |
| 2021-10-14 | 325.69 | 338.00 | 321.00 | 325.69 | 126.94 | 3,882,390 |
← NewerPage 21 of 21 · 1,218 trading days
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.