SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	73.370	76.780	72.220	75.520	75.352	22,678,484
2025-10-21	73.390	74.460	73.100	73.870	73.706	15,277,640
2025-10-20	76.020	76.200	72.720	73.340	73.177	19,772,358
2025-10-17	79.000	79.480	74.300	74.480	74.314	21,169,295
2025-10-16	81.800	81.800	78.430	79.100	78.924	22,045,249
2025-10-15	81.880	82.800	80.000	81.700	81.518	21,825,625
2025-10-14	87.210	87.670	81.720	82.480	82.297	31,835,064
2025-10-13	77.880	85.990	77.710	85.480	85.290	38,396,661
2025-10-10	83.990	83.990	80.590	80.820	80.640	26,349,684
2025-10-09	83.400	87.100	82.910	85.160	84.971	40,472,303
2025-09-30	82.740	84.480	82.300	83.290	83.105	30,734,129
2025-09-29	81.500	82.770	80.100	82.080	81.898	22,439,930
2025-09-26	82.400	84.460	81.680	81.700	81.518	29,274,698
2025-09-25	82.500	83.350	81.650	82.670	82.486	26,270,999
2025-09-24	79.500	84.120	79.320	83.080	82.895	38,799,160
2025-09-23	82.180	82.780	77.910	80.310	80.131	37,658,209
2025-09-22	81.650	83.640	80.090	82.920	82.736	31,463,499
2025-09-19	85.100	86.500	81.660	81.730	81.548	40,307,207
2025-09-18	83.000	89.900	82.180	84.460	84.272	68,325,027
2025-09-17	82.120	86.950	81.880	84.070	83.883	57,410,830
2025-09-16	83.000	84.800	81.350	83.280	83.095	76,636,605
2025-09-15	87.420	87.420	84.450	87.420	87.226	105,739,165
2025-09-12	72.130	74.000	71.600	72.850	72.688	17,719,630
2025-09-11	69.880	72.370	69.380	72.340	72.179	15,328,341
2025-09-10	70.000	70.580	69.800	69.880	69.725	8,822,389
2025-09-09	71.100	71.280	69.710	69.890	69.735	11,853,354
2025-09-08	71.880	71.910	70.810	71.390	71.231	14,523,084
2025-09-05	71.300	72.200	70.500	71.890	71.730	13,913,785
2025-09-04	72.750	73.150	70.060	71.210	71.052	14,714,926
2025-09-03	74.300	74.980	72.380	72.720	72.558	13,521,427
2025-09-02	77.240	77.270	73.470	74.300	74.135	21,342,561
2025-09-01	78.000	78.980	77.110	77.460	77.288	17,825,918
2025-08-29	79.800	79.840	77.500	77.770	77.597	21,864,367
2025-08-28	78.500	80.200	76.800	79.770	79.593	25,653,930
2025-08-27	79.800	83.000	78.500	78.610	78.435	26,690,531
2025-08-26	78.000	80.800	77.290	80.010	79.832	23,507,311
2025-08-25	80.210	81.880	77.300	78.560	78.385	32,364,853
2025-08-22	76.000	79.550	75.850	79.450	79.273	28,863,524
2025-08-21	77.300	78.250	75.750	76.160	75.991	18,832,272
2025-08-20	75.050	77.000	73.980	77.000	76.829	23,738,975
2025-08-19	76.350	77.170	75.010	75.480	75.312	15,655,835
2025-08-18	76.500	77.180	75.000	76.430	76.260	18,299,676
2025-08-15	73.690	76.220	73.440	76.090	75.921	12,998,404
2025-08-14	75.850	76.850	73.910	74.050	73.885	13,450,539
2025-08-13	76.700	77.450	75.310	75.840	75.671	13,055,909
2025-08-12	74.550	76.680	74.000	76.380	76.210	14,970,082
2025-08-11	73.970	74.970	73.970	74.650	74.484	9,170,666
2025-08-08	75.150	75.520	73.760	73.790	73.626	15,934,589
2025-08-07	78.000	80.880	76.330	76.360	76.190	23,669,220
2025-08-06	75.710	77.530	75.280	77.200	77.028	13,377,059
2025-08-05	75.380	76.120	74.800	75.700	75.532	12,669,455
2025-08-04	74.360	78.800	74.150	76.120	75.951	25,974,419
2025-08-01	71.010	75.980	71.010	74.930	74.763	28,675,624
2025-07-31	72.900	74.600	70.770	71.200	71.042	17,283,959
2025-07-30	72.210	75.500	72.140	72.570	72.409	18,929,053
2025-07-29	70.600	72.990	70.100	72.570	72.409	15,647,576
2025-07-28	71.770	71.880	70.580	70.800	70.643	9,470,206
2025-07-25	71.480	71.880	70.280	71.750	71.591	11,097,062
2025-07-24	70.280	71.500	69.900	71.240	71.082	12,452,093
2025-07-23	70.000	71.120	69.750	70.260	70.104	9,798,843

← NewerPage 5 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.