SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	71.850	73.900	71.090	73.170	73.007	24,700,973
2026-01-15	70.560	71.490	69.770	71.390	71.231	15,785,607
2026-01-14	71.010	72.420	70.180	71.150	70.992	18,267,006
2026-01-13	73.260	73.360	70.280	70.520	70.363	19,022,591
2026-01-12	73.200	73.550	72.000	73.290	73.127	20,487,754
2026-01-09	72.110	73.310	72.050	72.950	72.788	15,137,557
2026-01-08	73.570	73.890	72.500	72.760	72.598	16,482,298
2026-01-07	73.120	76.600	73.120	73.890	73.726	34,205,998
2026-01-06	70.470	72.000	70.130	72.000	71.840	20,747,812
2026-01-05	69.300	70.270	68.910	70.270	70.114	14,936,220
2025-12-31	69.500	69.620	68.230	68.640	68.487	12,830,584
2025-12-30	69.220	70.480	69.220	69.960	69.804	15,099,403
2025-12-29	69.190	71.330	69.190	69.890	69.735	20,405,130
2025-12-26	69.870	70.360	69.020	69.280	69.126	17,463,627
2025-12-25	70.880	72.550	69.560	69.760	69.605	31,951,988
2025-12-24	65.500	69.840	65.340	69.320	69.166	30,298,540
2025-12-23	65.920	66.570	65.080	65.190	65.045	9,388,879
2025-12-22	65.800	66.760	65.700	66.100	65.953	9,196,443
2025-12-19	67.200	67.370	65.780	65.810	65.664	9,693,236
2025-12-18	65.800	66.980	65.620	66.470	66.322	9,759,925
2025-12-17	64.230	66.090	64.050	66.030	65.883	10,221,958
2025-12-16	64.060	65.100	64.010	64.360	64.217	6,657,029
2025-12-15	65.690	65.790	64.360	64.380	64.237	7,968,998
2025-12-12	64.970	66.490	64.590	66.160	66.013	9,386,835
2025-12-11	66.690	66.850	64.970	64.970	64.826	8,229,143
2025-12-10	66.740	67.000	65.860	66.770	66.622	8,825,266
2025-12-09	66.000	67.770	65.790	67.410	67.260	11,660,496
2025-12-08	66.480	67.000	66.030	66.220	66.073	10,715,769
2025-12-05	65.280	66.250	64.530	66.100	65.953	7,492,716
2025-12-04	65.200	66.090	64.660	65.460	65.315	7,335,443
2025-12-03	65.690	65.960	64.700	64.820	64.676	6,144,996
2025-12-02	66.350	66.820	65.530	65.700	65.554	7,956,729
2025-12-01	65.110	66.850	64.770	66.850	66.701	12,364,486
2025-11-28	64.170	65.250	63.800	65.100	64.955	8,044,711
2025-11-27	64.790	65.630	64.170	64.240	64.097	9,025,894
2025-11-26	64.800	65.560	64.640	64.760	64.616	7,306,559
2025-11-25	64.880	66.350	64.800	65.070	64.925	11,040,394
2025-11-24	64.000	64.780	63.080	64.600	64.456	9,268,697
2025-11-21	65.600	66.130	63.700	63.700	63.558	11,795,279
2025-11-20	67.510	67.720	66.120	66.130	65.983	8,633,188
2025-11-19	69.020	69.350	66.650	67.070	66.921	12,339,723
2025-11-18	68.810	69.660	68.450	69.100	68.946	6,568,986
2025-11-17	68.870	69.500	68.500	69.070	68.916	6,569,139
2025-11-14	70.500	71.000	68.960	68.970	68.817	13,128,488
2025-11-13	71.010	71.850	70.730	71.130	70.972	9,185,124
2025-11-12	71.500	72.000	70.000	71.200	71.042	11,173,494
2025-11-11	71.520	72.700	70.930	72.010	71.850	12,313,885
2025-11-10	71.250	72.600	71.250	71.470	71.311	9,950,630
2025-11-07	72.200	72.200	71.090	71.190	71.032	9,983,765
2025-11-06	72.100	72.770	71.720	72.700	72.538	9,681,978
2025-11-05	71.690	72.620	71.000	71.730	71.571	9,567,079
2025-11-04	73.900	73.910	71.890	72.310	72.149	11,160,084
2025-11-03	73.610	73.960	72.040	73.960	73.796	12,499,949
2025-10-31	74.210	75.240	73.590	73.700	73.536	12,746,677
2025-10-30	76.380	76.380	74.200	74.200	74.035	14,044,244
2025-10-29	76.080	76.770	75.000	76.380	76.210	14,055,014
2025-10-28	77.790	77.790	75.950	76.150	75.981	18,906,021
2025-10-27	77.880	78.990	77.000	77.850	77.677	21,868,181
2025-10-24	76.400	78.430	76.350	78.190	78.016	20,972,321
2025-10-23	74.500	76.220	73.700	76.010	75.841	16,095,032

← NewerPage 4 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.