SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	85.990	88.990	84.680	86.960	66.595	21,261,302
2025-01-20	89.000	89.970	85.590	86.020	65.875	28,118,447
2025-01-17	77.770	91.800	77.480	91.800	70.302	28,461,247
2025-01-16	76.120	77.070	75.230	76.500	58.585	8,081,304
2025-01-15	76.000	77.820	75.160	75.880	58.110	8,478,776
2025-01-14	74.710	76.490	73.610	76.200	58.355	10,243,940
2025-01-13	72.020	75.480	71.880	74.130	56.770	6,889,537
2025-01-10	74.000	75.580	72.630	72.630	55.621	5,931,913
2025-01-09	74.660	75.520	74.020	74.070	56.724	5,431,020
2025-01-08	74.890	75.600	72.530	74.680	57.191	7,977,268
2025-01-07	75.860	76.390	74.800	75.630	57.919	7,731,872
2025-01-06	76.310	77.300	74.600	75.130	57.536	4,261,363
2025-01-03	77.280	78.200	76.000	76.310	58.439	6,101,201
2025-01-02	81.980	82.150	76.180	77.440	59.305	8,780,983
2024-12-31	84.940	85.290	81.680	81.780	62.628	7,798,089
2024-12-30	86.300	86.970	84.500	84.680	64.849	7,022,585
2024-12-27	87.050	88.900	86.210	86.600	66.320	6,322,525
2024-12-26	86.360	88.080	85.610	87.120	66.718	5,200,104
2024-12-25	88.990	89.380	85.900	86.300	66.090	5,465,391
2024-12-24	88.450	89.530	86.510	89.050	68.196	5,275,613
2024-12-23	89.720	90.480	87.850	87.900	67.315	6,152,980
2024-12-20	87.180	91.660	86.200	89.850	68.809	8,773,932
2024-12-19	86.010	88.580	84.700	87.180	66.764	10,073,987
2024-12-18	87.590	88.580	86.600	87.720	67.177	6,472,150
2024-12-17	87.060	88.380	87.010	87.280	66.840	4,422,938
2024-12-16	88.620	88.780	86.100	87.110	66.710	6,107,610
2024-12-13	90.200	91.450	88.200	88.250	67.583	9,189,676
2024-12-12	91.210	91.980	90.000	90.670	69.437	7,043,264
2024-12-11	92.780	93.700	91.230	91.630	70.172	6,479,647
2024-12-10	99.000	99.200	92.380	92.830	71.091	10,231,507
2024-12-09	94.000	94.990	93.000	94.360	72.262	5,817,150
2024-12-06	90.720	95.500	90.470	94.380	72.278	9,897,951
2024-12-05	90.690	92.290	89.800	90.730	69.482	6,609,205
2024-12-04	90.890	94.690	90.500	90.680	69.444	14,846,224
2024-12-03	89.420	89.930	87.550	88.890	68.073	4,344,740
2024-12-02	86.990	91.280	86.560	89.160	68.280	7,123,520
2024-11-29	86.480	88.690	85.400	87.750	67.200	5,373,405
2024-11-28	87.450	87.960	86.060	86.640	66.350	3,974,861
2024-11-27	85.000	87.760	84.030	87.320	66.871	5,250,936
2024-11-26	84.340	86.490	84.000	85.300	65.324	4,956,803
2024-11-25	86.500	86.990	83.350	84.340	64.589	5,411,993
2024-11-22	89.630	91.000	85.140	85.800	65.707	5,469,652
2024-11-21	88.900	91.290	88.710	89.670	68.671	5,584,155
2024-11-20	88.360	89.940	88.230	89.100	68.234	5,216,484
2024-11-19	85.640	89.310	85.500	88.850	68.043	7,422,316
2024-11-18	89.400	89.660	84.880	85.350	65.362	8,266,334
2024-11-15	91.620	92.550	88.550	88.740	67.958	7,490,259
2024-11-14	95.680	96.000	91.670	91.890	70.371	8,282,476
2024-11-13	95.350	97.290	94.280	96.380	73.809	9,580,350
2024-11-12	97.450	98.800	94.240	95.350	73.021	14,184,366
2024-11-11	93.980	98.500	93.410	98.340	75.310	15,002,295
2024-11-08	97.570	98.010	94.650	94.690	72.515	12,752,883
2024-11-07	92.790	95.860	92.100	95.170	72.883	10,307,247
2024-11-06	93.000	94.190	90.390	92.680	70.976	11,475,340
2024-11-05	88.670	92.700	88.180	92.100	70.532	11,363,003
2024-11-04	87.510	89.170	87.380	88.550	67.813	6,904,753
2024-11-01	89.000	89.490	86.700	87.320	66.871	8,414,685
2024-10-31	89.340	91.180	88.010	89.380	68.449	10,140,813
2024-10-30	90.300	92.080	88.000	89.350	68.426	8,809,283
2024-10-29	92.000	94.230	90.650	91.830	70.325	10,375,149

← NewerPage 8 of 21 · 1,217 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.