SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	114.00	114.80	110.01	112.18	85.909	22,783,595
2025-04-22	114.51	116.42	114.05	114.53	87.709	14,271,615
2025-04-21	118.06	118.66	114.60	114.73	87.862	24,037,240
2025-04-18	120.47	123.70	117.86	119.80	91.745	22,201,602
2025-04-17	116.51	126.60	116.18	123.69	94.724	31,228,293
2025-04-16	114.15	119.99	111.00	117.90	90.290	32,190,467
2025-04-15	112.57	114.40	109.37	113.80	87.150	23,871,889
2025-04-14	117.20	117.97	111.72	112.04	85.802	38,639,965
2025-04-11	98.900	114.49	98.900	114.49	87.678	43,233,602
2025-04-10	96.650	98.920	94.660	95.410	73.067	23,117,628
2025-04-09	87.520	103.00	87.110	96.570	73.955	28,387,842
2025-04-08	93.100	94.350	87.100	89.720	68.709	20,125,537
2025-04-07	91.560	96.820	85.690	91.000	69.689	29,562,564
2025-04-03	87.850	94.360	87.760	91.850	70.340	15,772,031
2025-04-02	88.000	89.150	87.000	88.600	67.851	5,464,397
2025-04-01	87.670	89.400	86.270	88.130	67.491	6,908,050
2025-03-31	86.520	87.880	85.460	87.260	66.825	5,006,079
2025-03-28	88.980	89.180	86.720	86.870	66.526	4,688,208
2025-03-27	86.130	90.210	86.020	89.120	68.249	7,369,709
2025-03-26	87.310	87.870	86.420	86.450	66.205	4,108,301
2025-03-25	89.360	89.460	86.680	87.200	66.779	5,089,293
2025-03-24	88.990	89.700	86.910	88.560	67.821	5,277,984
2025-03-21	91.480	91.970	88.300	88.920	68.096	7,592,817
2025-03-20	92.770	93.400	91.310	91.590	70.141	5,112,326
2025-03-19	93.990	94.470	92.000	92.510	70.846	5,664,685
2025-03-18	94.000	95.590	93.360	94.040	72.017	5,958,625
2025-03-17	95.600	95.600	92.890	93.390	71.520	7,076,672
2025-03-14	94.330	95.770	93.400	95.010	72.760	7,671,951
2025-03-13	96.050	96.680	92.890	94.300	72.216	8,524,171
2025-03-12	99.030	99.390	96.100	96.900	74.208	10,227,774
2025-03-11	97.750	101.21	97.250	99.050	75.854	9,850,742
2025-03-10	97.500	99.900	97.250	99.060	75.862	9,399,068
2025-03-07	99.140	100.93	97.000	98.050	75.088	9,159,082
2025-03-06	99.040	100.40	97.990	99.140	75.923	10,113,395
2025-03-05	98.630	100.38	96.880	98.700	75.586	10,397,660
2025-03-04	92.000	101.00	90.880	98.760	75.632	22,072,570
2025-03-03	89.340	94.300	88.510	92.230	70.631	16,680,907
2025-02-28	93.940	94.800	88.000	88.380	67.683	14,413,516
2025-02-27	96.520	97.090	92.390	94.680	72.507	12,793,679
2025-02-26	96.080	98.170	95.230	96.480	73.886	10,551,882
2025-02-25	94.450	98.550	94.400	95.980	73.503	13,612,814
2025-02-24	97.000	98.540	95.170	96.260	73.717	17,667,269
2025-02-21	100.48	102.88	98.070	98.550	75.471	16,949,907
2025-02-20	99.000	105.58	99.000	100.10	76.658	17,524,107
2025-02-19	92.360	98.250	92.180	97.590	74.736	12,159,299
2025-02-18	95.170	98.060	92.500	93.850	71.872	11,459,476
2025-02-17	99.000	99.220	94.520	95.980	73.503	13,465,102
2025-02-14	97.200	99.050	94.480	98.960	75.785	15,147,043
2025-02-13	98.340	99.410	96.030	97.080	74.345	15,688,956
2025-02-12	90.500	104.05	89.880	99.300	76.046	24,656,556
2025-02-11	91.000	91.160	89.000	90.580	69.368	8,625,775
2025-02-10	92.650	92.650	90.000	91.100	69.766	10,877,332
2025-02-07	92.900	95.190	90.850	92.810	71.075	16,413,116
2025-02-06	88.550	94.150	87.900	92.890	71.137	17,595,866
2025-02-05	87.400	89.400	87.400	88.540	67.805	14,989,184
2025-01-27	90.000	90.020	84.300	84.410	64.643	13,797,522
2025-01-24	88.720	91.000	87.890	91.000	69.689	13,612,157
2025-01-23	88.500	92.480	86.680	90.300	69.153	23,514,212
2025-01-22	86.480	88.600	86.010	87.740	67.193	14,964,986
2025-01-21	85.990	88.990	84.680	86.960	66.595	21,261,302

← NewerPage 7 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.