SG Micro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	95.350	96.780	93.010	95.160	72.875	9,424,357
2024-10-24	93.400	95.690	91.500	94.920	72.691	8,861,580
2024-10-23	94.010	96.560	93.410	94.310	72.224	8,484,771
2024-10-22	95.500	97.510	93.050	95.000	72.753	12,562,266
2024-10-21	98.000	104.60	94.120	97.330	74.537	19,174,084
2024-10-18	88.170	99.890	87.210	95.490	73.128	14,963,438
2024-10-17	89.250	90.360	87.200	87.200	66.779	5,959,157
2024-10-16	88.000	89.780	86.500	87.740	67.193	8,582,336
2024-10-15	92.290	95.360	90.180	90.900	69.613	10,026,407
2024-10-14	89.310	92.980	86.400	92.290	70.677	10,949,675
2024-10-11	93.990	96.000	88.000	90.400	69.230	11,617,057
2024-10-10	103.00	104.00	94.000	96.800	74.131	16,545,451
2024-10-09	114.00	119.86	98.380	99.980	76.566	28,602,376
2024-10-08	114.00	114.00	107.53	114.00	87.303	17,751,453
2024-09-30	86.000	95.760	82.000	95.000	72.753	15,393,591
2024-09-27	72.980	80.880	72.600	80.100	61.342	9,811,050
2024-09-26	69.110	72.000	68.800	71.890	55.055	5,159,226
2024-09-25	68.760	70.990	68.090	69.270	53.048	4,693,366
2024-09-24	66.070	69.740	65.520	67.960	52.045	5,645,294
2024-09-23	67.600	68.150	65.180	65.190	49.924	2,413,717
2024-09-20	67.200	68.380	65.250	67.670	51.823	3,984,819
2024-09-19	68.500	69.300	66.710	67.200	51.463	3,076,196
2024-09-18	67.880	68.600	66.660	68.100	52.152	1,444,378
2024-09-13	69.690	69.700	67.800	68.050	52.114	2,117,440
2024-09-12	70.560	70.980	69.640	69.650	53.339	1,516,316
2024-09-11	70.770	70.990	70.050	70.300	53.837	1,358,129
2024-09-10	70.400	71.710	68.330	70.700	54.143	3,400,416
2024-09-09	70.560	72.100	69.310	69.900	53.531	2,537,464
2024-09-06	71.880	72.350	70.200	70.530	54.013	1,992,854
2024-09-05	70.550	72.410	70.310	71.890	55.055	3,072,140
2024-09-04	69.720	71.250	69.350	70.300	53.837	1,888,378
2024-09-03	69.580	71.680	69.550	70.390	53.906	2,610,856
2024-09-02	72.630	73.390	70.010	70.200	53.760	4,715,109
2024-08-30	69.430	75.060	69.100	72.750	55.713	8,086,821
2024-08-29	65.250	68.200	65.100	67.330	51.562	2,624,832
2024-08-28	65.980	66.700	65.090	65.520	50.176	1,927,042
2024-08-27	66.660	67.200	65.580	65.990	50.536	1,496,623
2024-08-26	66.390	67.890	65.610	66.780	51.141	2,913,034
2024-08-23	65.500	66.700	65.260	66.080	50.605	2,373,588
2024-08-22	67.100	67.100	64.760	65.900	50.467	4,557,452
2024-08-21	66.930	67.600	66.410	66.890	51.225	2,625,747
2024-08-20	68.960	69.000	66.880	67.200	51.463	2,476,678
2024-08-19	68.180	70.080	67.680	68.950	52.803	3,031,098
2024-08-16	67.990	68.680	67.600	68.050	52.114	2,899,965
2024-08-15	68.790	69.790	67.400	68.050	52.114	3,657,257
2024-08-14	71.090	71.580	68.960	68.990	52.834	2,530,954
2024-08-13	71.930	72.680	70.300	71.080	54.434	1,586,982
2024-08-12	71.000	72.990	70.890	71.650	54.871	1,869,140
2024-08-09	71.500	73.350	70.650	71.990	55.131	3,370,474
2024-08-08	69.930	70.850	68.500	70.460	53.959	2,380,297
2024-08-07	69.820	71.700	69.500	70.000	53.607	2,299,718
2024-08-06	72.300	72.600	69.410	70.020	53.622	4,049,175
2024-08-05	74.340	74.770	71.080	71.080	54.434	5,934,448
2024-08-02	76.540	77.000	75.050	75.360	57.712	3,311,964
2024-08-01	78.200	79.590	76.730	77.600	59.427	3,355,735
2024-07-31	76.660	78.810	75.750	78.800	60.346	3,922,487
2024-07-30	76.780	77.450	75.940	77.100	59.044	2,254,510
2024-07-29	79.340	80.290	76.710	76.970	58.945	2,553,001
2024-07-26	77.380	79.500	76.330	79.350	60.768	3,283,892
2024-07-25	76.930	78.280	75.030	77.400	59.274	3,325,323

← NewerPage 9 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.