SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	69.790	70.790	69.190	70.220	70.064	8,909,047
2025-07-21	68.800	70.350	68.780	69.720	69.565	9,320,407
2025-07-18	69.380	69.910	68.510	68.890	68.737	8,053,399
2025-07-17	68.720	69.460	67.860	69.380	69.226	8,528,426
2025-07-16	68.680	70.740	68.680	68.950	68.797	9,464,121
2025-07-15	69.880	70.430	68.520	68.970	68.817	9,034,593
2025-07-14	71.420	71.710	69.410	69.880	69.725	10,909,703
2025-07-11	69.330	71.680	68.980	71.420	71.261	10,883,014
2025-07-10	69.680	70.880	69.100	69.330	69.176	7,241,461
2025-07-09	70.150	70.660	69.700	69.720	69.565	4,870,934
2025-07-08	69.960	70.790	69.820	70.170	70.014	6,830,539
2025-07-07	69.050	70.660	68.640	69.960	69.804	6,706,867
2025-07-04	70.660	71.650	69.400	69.400	69.246	8,312,225
2025-07-03	71.100	72.200	70.300	70.930	70.772	6,648,971
2025-07-02	73.150	73.150	70.900	71.240	71.082	7,239,084
2025-07-01	73.000	73.970	72.350	73.150	72.987	7,622,971
2025-06-30	73.260	73.700	71.860	72.770	72.608	8,923,489
2025-06-27	72.890	74.170	72.200	72.660	72.498	7,589,880
2025-06-26	73.360	74.990	72.410	72.510	72.349	10,301,014
2025-06-25	71.500	74.000	71.250	73.410	73.247	13,421,892
2025-06-24	69.100	71.300	68.650	71.220	71.062	10,030,787
2025-06-23	67.970	69.200	67.360	68.630	68.477	6,761,176
2025-06-20	69.370	69.390	67.630	68.600	68.448	7,431,566
2025-06-19	90.010	91.830	89.500	90.010	68.931	8,070,424
2025-06-18	89.660	90.650	89.300	90.160	69.046	7,236,539
2025-06-17	90.320	91.180	89.500	89.740	68.724	5,715,435
2025-06-16	90.810	91.150	89.840	90.280	69.138	6,128,436
2025-06-13	91.070	92.290	90.780	91.000	69.689	5,796,082
2025-06-12	92.770	93.160	91.610	91.840	70.333	6,387,501
2025-06-11	92.770	94.100	92.580	93.050	71.259	5,946,097
2025-06-10	95.930	96.440	92.660	92.980	71.206	11,626,088
2025-06-09	97.010	97.700	95.500	96.180	73.656	8,168,340
2025-06-06	96.700	97.550	94.810	97.370	74.568	9,780,015
2025-06-05	96.680	97.690	95.800	97.330	74.537	9,796,312
2025-06-04	96.000	97.040	95.270	96.440	73.855	8,983,262
2025-06-03	91.500	97.480	91.110	95.830	73.388	15,533,519
2025-05-30	94.000	95.200	91.900	92.220	70.624	9,281,693
2025-05-29	89.850	95.330	89.660	94.190	72.132	13,751,052
2025-05-28	90.740	91.480	89.660	89.970	68.900	8,331,598
2025-05-27	94.010	94.200	90.350	90.740	69.490	11,381,710
2025-05-26	93.000	94.660	92.500	94.310	72.224	7,028,541
2025-05-23	94.520	95.080	92.880	92.880	71.129	6,706,191
2025-05-22	95.900	97.570	94.110	94.300	72.216	9,741,396
2025-05-21	96.230	97.020	95.320	96.490	73.894	6,747,985
2025-05-20	95.000	97.300	95.000	96.850	74.169	11,159,398
2025-05-19	93.550	95.990	93.060	95.400	73.059	10,849,571
2025-05-16	93.200	94.830	93.010	93.800	71.833	9,742,480
2025-05-15	96.500	96.770	93.400	93.410	71.535	11,967,683
2025-05-14	96.860	98.000	96.000	96.900	74.208	10,106,736
2025-05-13	98.090	99.870	96.890	97.020	74.300	13,680,251
2025-05-12	96.020	98.050	94.510	97.960	75.019	14,479,324
2025-05-09	99.450	99.830	97.160	97.230	74.460	13,931,994
2025-05-08	99.870	100.49	99.030	99.450	76.160	11,515,062
2025-05-07	102.47	102.87	99.130	99.930	76.528	16,302,765
2025-05-06	102.52	102.75	98.710	101.27	77.554	20,585,259
2025-04-30	104.22	104.35	100.53	100.92	77.286	17,446,653
2025-04-29	102.00	104.66	101.60	104.22	79.813	13,466,284
2025-04-28	100.90	106.38	100.01	105.00	80.411	20,013,423
2025-04-25	104.00	104.90	98.190	102.00	78.113	32,210,594
2025-04-24	111.51	113.95	110.81	111.19	85.151	12,302,865

← NewerPage 6 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.