MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 45.420 | 45.610 | 43.730 | 43.930 | 43.930 | 880,944 |
| 2024-07-22 | 44.600 | 46.550 | 44.590 | 45.600 | 45.600 | 1,746,651 |
| 2024-07-19 | 44.990 | 45.780 | 44.400 | 44.920 | 44.920 | 1,375,227 |
| 2024-07-18 | 43.970 | 45.440 | 42.810 | 45.400 | 45.400 | 1,707,182 |
| 2024-07-17 | 43.170 | 44.370 | 42.710 | 43.620 | 43.620 | 1,137,293 |
| 2024-07-16 | 43.900 | 44.120 | 42.810 | 43.110 | 43.110 | 1,206,505 |
| 2024-07-15 | 44.550 | 44.990 | 43.410 | 43.560 | 43.560 | 724,525 |
| 2024-07-12 | 44.900 | 45.670 | 44.530 | 44.840 | 44.840 | 856,326 |
| 2024-07-11 | 44.100 | 45.310 | 43.930 | 44.690 | 44.690 | 1,018,166 |
| 2024-07-10 | 42.300 | 44.690 | 42.110 | 43.710 | 43.710 | 2,065,405 |
| 2024-07-09 | 43.370 | 43.620 | 41.890 | 42.600 | 42.600 | 2,156,650 |
| 2024-07-08 | 45.090 | 45.710 | 43.050 | 43.440 | 43.440 | 1,448,647 |
| 2024-07-05 | 43.720 | 43.720 | 43.720 | 43.720 | 43.720 | 0 |
| 2024-07-04 | 45.580 | 45.880 | 43.450 | 43.720 | 43.720 | 1,859,008 |
| 2024-07-03 | 46.820 | 47.580 | 45.540 | 45.570 | 45.570 | 1,288,568 |
| 2024-07-02 | 47.990 | 47.990 | 46.920 | 47.230 | 47.230 | 1,274,984 |
| 2024-07-01 | 47.050 | 48.500 | 45.710 | 47.930 | 47.930 | 1,181,769 |
| 2024-06-28 | 49.050 | 50.440 | 47.070 | 47.410 | 47.410 | 1,430,443 |
| 2024-06-27 | 50.120 | 50.250 | 49.020 | 49.490 | 49.490 | 827,284 |
| 2024-06-26 | 49.310 | 50.980 | 48.860 | 50.060 | 50.060 | 1,052,724 |
| 2024-06-25 | 50.010 | 50.490 | 49.340 | 49.740 | 49.740 | 1,104,850 |
| 2024-06-24 | 51.200 | 51.200 | 49.410 | 49.680 | 49.680 | 1,229,293 |
| 2024-06-21 | 51.300 | 52.250 | 50.910 | 51.190 | 51.190 | 1,073,673 |
| 2024-06-20 | 50.650 | 51.930 | 50.650 | 51.360 | 51.360 | 1,277,892 |
| 2024-06-19 | 50.500 | 51.250 | 50.160 | 50.870 | 50.870 | 1,238,339 |
| 2024-06-18 | 51.500 | 51.800 | 50.700 | 50.780 | 50.780 | 1,239,389 |
| 2024-06-17 | 51.690 | 51.920 | 50.910 | 51.140 | 51.140 | 1,122,911 |
| 2024-06-14 | 52.120 | 52.430 | 50.450 | 51.590 | 51.590 | 2,623,242 |
| 2024-06-13 | 53.210 | 53.210 | 51.090 | 52.310 | 52.310 | 2,182,329 |
| 2024-06-12 | 50.600 | 53.240 | 50.160 | 52.800 | 52.800 | 3,905,522 |
| 2024-06-11 | 48.000 | 49.980 | 47.070 | 49.640 | 49.640 | 2,202,775 |
| 2024-06-07 | 49.420 | 49.870 | 46.770 | 47.920 | 47.920 | 2,335,421 |
| 2024-06-06 | 50.870 | 51.640 | 49.100 | 49.100 | 49.100 | 1,425,359 |
| 2024-06-05 | 50.730 | 51.660 | 50.390 | 51.230 | 51.230 | 1,294,049 |
| 2024-06-04 | 50.480 | 51.440 | 50.150 | 50.860 | 50.860 | 1,245,193 |
| 2024-06-03 | 50.300 | 50.790 | 49.530 | 50.510 | 50.510 | 2,138,939 |
| 2024-05-31 | 50.250 | 51.290 | 49.110 | 50.170 | 50.170 | 2,866,979 |
| 2024-05-30 | 51.180 | 51.580 | 49.470 | 50.000 | 50.000 | 2,694,499 |
| 2024-05-29 | 52.070 | 53.230 | 51.000 | 51.180 | 51.180 | 1,354,223 |
| 2024-05-28 | 53.230 | 53.390 | 52.110 | 52.620 | 52.620 | 996,106 |
| 2024-05-27 | 53.290 | 53.350 | 51.600 | 52.850 | 52.850 | 1,275,427 |
| 2024-05-24 | 53.350 | 53.900 | 52.490 | 52.660 | 52.660 | 845,963 |
| 2024-05-23 | 54.930 | 55.390 | 53.000 | 53.340 | 53.340 | 1,322,363 |
| 2024-05-22 | 55.520 | 55.780 | 54.420 | 55.160 | 55.160 | 1,193,353 |
| 2024-05-21 | 56.050 | 57.470 | 55.270 | 55.520 | 55.520 | 1,365,450 |
| 2024-05-20 | 55.940 | 57.190 | 55.260 | 56.150 | 56.150 | 1,076,203 |
| 2024-05-17 | 56.990 | 57.480 | 54.840 | 55.740 | 55.740 | 1,477,393 |
| 2024-05-16 | 56.160 | 58.000 | 55.850 | 56.690 | 56.690 | 1,532,534 |
| 2024-05-15 | 56.600 | 57.270 | 55.500 | 56.000 | 56.000 | 1,223,821 |
| 2024-05-14 | 57.590 | 57.810 | 56.040 | 57.270 | 57.270 | 1,753,734 |
| 2024-05-13 | 58.900 | 59.940 | 56.500 | 56.910 | 56.910 | 2,255,428 |
| 2024-05-10 | 61.490 | 61.980 | 58.920 | 59.000 | 59.000 | 1,775,550 |
| 2024-05-09 | 60.150 | 63.150 | 60.150 | 61.510 | 61.510 | 2,940,988 |
| 2024-05-08 | 60.000 | 61.520 | 58.800 | 59.800 | 59.800 | 3,674,492 |
| 2024-05-07 | 57.440 | 58.190 | 56.530 | 57.700 | 57.700 | 2,071,902 |
| 2024-05-06 | 59.860 | 60.090 | 57.200 | 57.330 | 57.330 | 2,423,355 |
| 2024-04-30 | 57.440 | 58.820 | 56.330 | 58.200 | 58.200 | 2,293,923 |
| 2024-04-29 | 52.060 | 57.580 | 52.060 | 57.440 | 57.440 | 3,200,915 |
| 2024-04-26 | 51.990 | 53.210 | 50.300 | 52.400 | 52.400 | 2,780,067 |
| 2024-04-25 | 53.440 | 55.180 | 53.030 | 53.310 | 53.310 | 1,101,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.