MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 53.560 | 55.090 | 52.620 | 53.960 | 53.960 | 1,252,979 |
| 2024-04-23 | 52.610 | 54.440 | 52.200 | 53.560 | 53.560 | 1,255,540 |
| 2024-04-22 | 52.240 | 54.490 | 51.050 | 52.630 | 52.630 | 1,808,181 |
| 2024-04-19 | 53.330 | 53.330 | 51.700 | 51.820 | 51.820 | 935,223 |
| 2024-04-18 | 54.020 | 54.980 | 52.500 | 53.000 | 53.000 | 1,279,997 |
| 2024-04-17 | 54.010 | 55.200 | 53.600 | 53.900 | 53.900 | 1,339,003 |
| 2024-04-16 | 54.300 | 54.810 | 53.130 | 53.600 | 53.600 | 1,494,904 |
| 2024-04-15 | 53.900 | 55.340 | 52.820 | 54.390 | 54.390 | 1,899,213 |
| 2024-04-12 | 56.170 | 56.550 | 53.800 | 54.090 | 54.090 | 1,921,750 |
| 2024-04-11 | 57.680 | 57.810 | 56.170 | 56.300 | 56.300 | 789,624 |
| 2024-04-10 | 58.500 | 58.500 | 57.080 | 57.580 | 57.580 | 939,292 |
| 2024-04-09 | 56.020 | 58.600 | 56.010 | 58.510 | 58.510 | 1,439,527 |
| 2024-04-08 | 58.000 | 58.620 | 56.270 | 56.360 | 56.360 | 1,180,025 |
| 2024-04-03 | 59.180 | 59.360 | 58.680 | 58.970 | 58.970 | 640,329 |
| 2024-04-02 | 59.590 | 59.590 | 58.580 | 59.180 | 59.180 | 1,194,888 |
| 2024-04-01 | 59.140 | 60.060 | 58.580 | 59.320 | 59.320 | 1,291,876 |
| 2024-03-29 | 59.130 | 59.680 | 58.820 | 59.140 | 59.140 | 423,986 |
| 2024-03-28 | 58.190 | 59.860 | 57.810 | 59.400 | 59.400 | 1,279,060 |
| 2024-03-27 | 60.580 | 61.000 | 58.140 | 58.210 | 58.210 | 1,553,045 |
| 2024-03-26 | 60.750 | 61.640 | 60.000 | 60.580 | 60.580 | 1,408,408 |
| 2024-03-25 | 62.480 | 62.970 | 60.420 | 60.520 | 60.520 | 1,393,865 |
| 2024-03-22 | 64.190 | 65.300 | 62.160 | 62.480 | 62.480 | 1,623,678 |
| 2024-03-21 | 66.960 | 67.260 | 64.390 | 64.510 | 64.510 | 1,858,180 |
| 2024-03-20 | 67.360 | 67.900 | 66.150 | 67.280 | 67.280 | 1,398,343 |
| 2024-03-19 | 68.680 | 69.680 | 67.550 | 67.550 | 67.550 | 1,022,941 |
| 2024-03-18 | 68.380 | 68.970 | 67.670 | 68.840 | 68.840 | 1,160,578 |
| 2024-03-15 | 68.000 | 68.990 | 67.530 | 68.420 | 68.420 | 1,560,883 |
| 2024-03-14 | 72.000 | 72.770 | 68.230 | 68.420 | 68.420 | 1,441,629 |
| 2024-03-13 | 70.650 | 71.360 | 69.610 | 70.490 | 70.490 | 1,123,563 |
| 2024-03-12 | 70.150 | 70.800 | 69.270 | 70.630 | 70.630 | 1,404,514 |
| 2024-03-11 | 68.260 | 70.540 | 68.260 | 70.100 | 70.100 | 1,334,882 |
| 2024-03-08 | 70.010 | 71.490 | 68.100 | 69.030 | 69.030 | 1,987,274 |
| 2024-03-07 | 71.000 | 72.430 | 69.880 | 70.700 | 70.700 | 1,910,275 |
| 2024-03-06 | 70.580 | 74.430 | 69.790 | 71.730 | 71.730 | 2,378,574 |
| 2024-03-05 | 69.860 | 71.000 | 68.760 | 70.580 | 70.580 | 1,899,291 |
| 2024-03-04 | 68.840 | 70.980 | 68.330 | 70.150 | 70.150 | 2,662,617 |
| 2024-03-01 | 71.380 | 71.380 | 68.220 | 68.960 | 68.960 | 3,212,687 |
| 2024-02-29 | 69.530 | 72.330 | 69.280 | 71.520 | 71.520 | 4,221,371 |
| 2024-02-28 | 72.140 | 73.890 | 70.510 | 70.970 | 70.970 | 3,246,172 |
| 2024-02-27 | 71.110 | 71.720 | 69.510 | 71.650 | 71.650 | 2,361,170 |
| 2024-02-26 | 73.370 | 74.260 | 70.370 | 71.580 | 71.580 | 1,958,727 |
| 2024-02-23 | 71.750 | 73.700 | 71.450 | 73.460 | 73.460 | 1,742,879 |
| 2024-02-22 | 71.870 | 72.830 | 70.180 | 71.800 | 71.800 | 1,887,149 |
| 2024-02-21 | 69.660 | 74.760 | 67.500 | 72.500 | 72.500 | 2,629,588 |
| 2024-02-20 | 71.470 | 73.100 | 69.370 | 69.760 | 69.760 | 2,748,827 |
| 2024-02-19 | 75.620 | 75.620 | 71.200 | 72.120 | 72.120 | 3,199,324 |
| 2024-02-08 | 79.130 | 82.780 | 72.000 | 74.090 | 74.090 | 4,913,884 |
| 2024-02-07 | 77.000 | 79.850 | 69.880 | 79.850 | 79.850 | 5,172,036 |
| 2024-02-06 | 63.510 | 69.600 | 60.000 | 68.000 | 68.000 | 4,362,487 |
| 2024-02-05 | 66.640 | 67.240 | 60.210 | 63.510 | 63.510 | 3,458,118 |
| 2024-02-02 | 68.950 | 70.700 | 64.650 | 66.440 | 66.440 | 2,768,834 |
| 2024-02-01 | 68.380 | 70.880 | 66.850 | 68.460 | 68.460 | 1,923,007 |
| 2024-01-31 | 66.480 | 71.590 | 66.000 | 68.740 | 68.740 | 2,728,909 |
| 2024-01-30 | 67.320 | 69.700 | 65.820 | 66.850 | 66.850 | 2,060,745 |
| 2024-01-29 | 71.990 | 71.990 | 65.800 | 67.320 | 67.320 | 5,499,325 |
| 2024-01-26 | 80.840 | 81.650 | 65.790 | 76.800 | 76.800 | 4,941,594 |
| 2024-01-25 | 77.950 | 81.660 | 77.090 | 81.150 | 81.150 | 1,302,912 |
| 2024-01-24 | 77.700 | 79.440 | 75.960 | 78.000 | 78.000 | 1,261,538 |
| 2024-01-23 | 73.120 | 79.240 | 73.120 | 78.000 | 78.000 | 1,800,610 |
| 2024-01-22 | 79.210 | 80.480 | 73.950 | 74.000 | 74.000 | 1,728,519 |
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.