SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	77.550	79.480	75.850	78.500	78.326	27,026,542
2026-04-20	78.120	79.290	77.000	77.560	77.388	19,143,547
2026-04-17	77.350	79.660	76.900	77.530	77.358	20,779,717
2026-04-16	76.100	78.100	75.200	77.710	77.537	21,982,191
2026-04-15	76.000	78.740	75.450	75.880	75.711	30,938,543
2026-04-14	75.170	76.690	74.480	75.220	75.053	24,785,346
2026-04-13	75.660	76.250	74.010	74.600	74.434	22,734,006
2026-04-10	79.650	79.650	75.100	76.080	75.911	41,361,362
2026-04-09	75.500	80.050	75.000	79.740	79.563	33,708,393
2026-04-08	74.050	76.960	72.810	76.670	76.500	35,175,149
2026-04-07	68.900	73.000	68.900	71.950	71.790	29,287,272
2026-04-03	68.200	69.120	67.300	68.160	68.008	14,980,917
2026-04-02	70.500	71.000	66.870	67.450	67.300	18,465,237
2026-04-01	69.670	72.630	69.600	70.510	70.353	26,069,078
2026-03-31	70.860	71.200	67.500	67.630	67.480	18,618,855
2026-03-30	69.000	73.680	68.140	71.100	70.942	24,664,730
2026-03-27	70.880	72.620	69.300	71.270	71.112	17,100,777
2026-03-26	73.440	74.740	71.340	72.110	71.950	19,179,550
2026-03-25	69.830	77.020	69.100	73.000	72.838	36,592,396
2026-03-24	71.430	71.580	66.800	68.800	68.647	21,519,297
2026-03-23	70.070	73.460	68.910	70.390	70.234	24,868,668
2026-03-20	71.530	75.380	71.170	71.300	71.142	23,400,165
2026-03-19	71.920	72.160	69.920	70.910	70.752	15,777,631
2026-03-18	75.010	75.010	72.500	73.380	73.217	15,722,562
2026-03-17	77.110	77.330	73.680	74.000	73.836	22,771,076
2026-03-16	73.300	78.450	72.300	77.320	77.148	35,859,646
2026-03-13	72.830	74.800	72.460	72.730	72.568	20,402,004
2026-03-12	77.000	79.980	74.650	74.800	74.634	43,472,851
2026-03-11	75.100	76.860	73.870	76.720	76.549	60,501,587
2026-03-10	66.250	73.500	66.000	73.100	72.938	51,311,695
2026-03-09	64.000	64.810	62.950	64.510	64.367	13,739,671
2026-03-06	62.000	66.000	61.980	65.750	65.604	18,574,642
2026-03-05	63.680	63.750	62.250	62.600	62.461	10,473,833
2026-03-04	62.090	63.750	62.050	62.480	62.341	10,341,395
2026-03-03	67.440	67.990	62.660	62.700	62.561	24,662,769
2026-03-02	67.200	69.350	66.870	67.400	67.250	14,691,690
2026-02-27	69.850	69.850	68.500	68.780	68.627	14,915,700
2026-02-26	70.600	70.940	69.620	70.200	70.044	11,760,568
2026-02-25	70.100	70.860	69.400	70.540	70.383	11,813,818
2026-02-24	71.200	71.220	69.600	69.990	69.834	11,012,426
2026-02-13	69.560	72.400	69.500	70.410	70.253	14,986,564
2026-02-12	69.120	70.800	68.920	70.080	69.924	13,249,779
2026-02-11	69.290	69.860	68.880	68.910	68.757	9,756,630
2026-02-10	69.230	70.340	69.040	69.290	69.136	10,757,141
2026-02-09	69.720	69.920	69.000	69.330	69.176	10,202,068
2026-02-06	69.500	69.800	68.570	68.750	68.597	11,148,830
2026-02-05	68.630	70.890	68.350	70.250	70.094	13,997,324
2026-02-04	71.360	71.500	68.510	69.730	69.575	18,306,727
2026-02-03	71.600	73.000	70.890	71.800	71.640	18,058,188
2026-02-02	75.000	75.420	69.950	69.980	69.824	29,734,082
2026-01-30	74.560	77.750	73.200	76.140	75.971	25,906,553
2026-01-29	78.450	79.330	75.260	75.450	75.282	32,742,368
2026-01-28	80.920	84.200	78.100	78.330	78.156	60,767,608
2026-01-27	74.430	78.770	73.010	77.070	76.899	35,077,444
2026-01-26	75.990	77.760	73.850	74.600	74.434	23,528,913
2026-01-23	76.000	76.670	74.220	76.000	75.831	22,594,757
2026-01-22	77.970	78.000	74.670	75.570	75.402	27,348,018
2026-01-21	71.010	76.370	71.010	76.080	75.911	41,185,984
2026-01-20	71.780	73.180	71.220	71.930	71.770	16,377,142
2026-01-19	73.750	73.770	71.760	71.800	71.640	16,839,328

← NewerPage 3 of 5 · 243 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.