MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	78.230	81.160	78.000	80.080	80.080	1,230,258
2024-01-18	78.000	79.870	76.450	78.000	78.000	1,398,406
2024-01-17	83.900	83.900	78.000	78.000	78.000	1,387,034
2024-01-16	82.590	83.680	80.740	83.090	83.090	1,476,069
2024-01-15	84.040	84.040	84.040	84.040	84.040	0
2024-01-12	78.160	84.040	78.050	84.040	84.040	2,602,820
2024-01-11	78.650	79.240	77.900	78.560	78.560	1,218,347
2024-01-10	80.000	80.420	78.350	78.840	78.840	856,884
2024-01-09	79.790	81.750	78.010	80.250	80.250	1,478,280
2024-01-08	82.050	82.110	79.870	79.990	79.990	1,365,700
2024-01-05	84.990	85.640	81.000	81.930	81.930	2,638,606
2024-01-04	87.380	87.380	83.950	85.550	85.550	1,348,875
2024-01-03	87.430	87.710	86.120	86.770	86.770	1,123,149
2024-01-02	86.660	87.860	85.360	87.010	87.010	1,636,784
2023-12-29	85.620	87.870	84.880	86.020	86.020	1,575,724
2023-12-28	85.290	87.250	83.580	85.500	85.500	1,965,479
2023-12-27	85.440	86.320	84.000	84.600	84.600	2,045,848
2023-12-26	85.400	86.870	85.000	85.320	85.320	1,750,644
2023-12-25	85.470	86.770	84.970	85.350	85.350	2,345,023
2023-12-22	84.930	86.170	84.660	85.140	85.140	2,065,621
2023-12-21	84.260	86.170	84.260	85.150	85.150	2,765,174
2023-12-20	85.810	87.020	84.680	85.280	85.280	1,952,450
2023-12-19	86.800	88.240	85.450	86.160	86.160	2,414,081
2023-12-18	87.270	89.980	86.670	87.260	87.260	1,975,757
2023-12-15	88.660	90.350	87.530	87.570	87.570	2,251,436
2023-12-14	89.320	90.980	88.470	88.700	88.700	2,234,060
2023-12-13	90.920	91.200	88.680	89.270	89.270	3,506,201
2023-12-12	94.300	95.480	90.180	90.820	90.820	5,087,840
2023-12-11	94.800	97.090	94.200	94.660	94.660	5,079,083
2023-12-08	96.900	100.52	94.830	94.830	94.830	11,787,049
2023-12-07	101.20	106.68	96.680	97.690	97.690	8,756,339
2023-12-06	100.22	104.23	99.000	100.81	100.81	4,426,971
2023-12-05	97.500	101.43	95.880	99.500	99.500	4,230,947
2023-12-04	93.340	98.050	93.330	97.780	97.780	3,989,933
2023-12-01	94.400	95.380	92.000	94.000	94.000	4,644,694
2023-11-30	96.370	96.650	93.780	94.290	94.290	4,299,584
2023-11-29	93.690	97.980	93.000	95.270	95.270	5,281,009
2023-11-28	94.390	99.580	92.650	92.980	92.980	4,824,959
2023-11-27	92.990	95.690	92.600	94.460	94.460	4,274,843
2023-11-24	93.100	93.350	91.430	92.490	92.490	1,621,321
2023-11-23	91.010	93.250	89.950	93.000	93.000	2,074,006
2023-11-22	89.000	91.860	87.450	91.010	91.010	1,970,235
2023-11-21	87.950	90.200	86.810	88.400	88.400	1,986,562
2023-11-20	86.780	89.210	85.500	88.910	88.910	1,746,863
2023-11-17	85.020	87.480	84.000	87.300	87.300	1,405,931
2023-11-16	83.480	85.800	83.240	85.470	85.470	1,186,630
2023-11-15	83.970	85.400	83.630	83.780	83.780	1,277,934
2023-11-14	82.300	84.640	80.360	84.520	84.520	2,435,172
2023-11-13	82.950	83.640	80.110	81.910	81.910	1,587,374
2023-11-10	84.680	84.680	82.520	83.250	83.250	722,130
2023-11-09	84.840	84.900	83.130	83.740	83.740	1,557,009
2023-11-08	84.360	86.250	83.140	83.850	83.850	1,794,194
2023-11-07	82.740	85.660	82.740	84.950	84.950	2,813,448
2023-11-06	80.100	83.500	80.100	82.790	82.790	2,242,652
2023-11-03	78.190	81.000	77.680	80.010	80.010	2,033,759
2023-11-02	79.850	79.990	77.750	78.430	78.430	1,565,381
2023-11-01	82.440	82.650	77.630	80.150	80.150	2,438,852
2023-10-31	80.760	84.000	79.310	82.540	82.540	2,899,623
2023-10-30	80.920	81.880	79.500	80.760	80.760	1,769,184
2023-10-27	80.600	83.200	79.180	81.700	81.700	1,572,308

← NewerPage 12 of 17 · 991 trading daysOlder →

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.