MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	79.420	80.800	78.480	80.220	80.220	1,342,192
2023-10-25	79.030	80.580	78.110	80.000	80.000	1,131,234
2023-10-24	77.460	80.570	75.500	79.800	79.800	1,627,793
2023-10-23	78.650	78.650	75.000	76.300	76.300	1,082,879
2023-10-20	79.000	79.380	76.600	78.650	78.650	1,190,788
2023-10-19	77.950	78.150	76.200	77.840	77.840	1,368,611
2023-10-18	77.000	79.000	76.100	78.000	78.000	930,268
2023-10-17	78.370	78.370	76.610	77.570	77.570	814,825
2023-10-16	78.720	78.730	76.480	77.850	77.850	778,234
2023-10-13	78.770	80.020	77.220	78.750	78.750	2,729,390
2023-10-12	77.000	80.790	76.800	80.280	80.280	3,189,738
2023-10-11	75.620	77.500	74.380	76.930	76.930	2,311,978
2023-10-10	74.460	75.620	73.060	75.000	75.000	2,250,100
2023-10-09	74.420	75.560	71.890	74.600	74.600	2,441,450
2023-09-28	75.230	75.790	73.500	74.880	74.880	3,541,755
2023-09-27	70.990	75.660	70.510	74.530	74.530	7,667,078
2023-09-26	69.020	70.520	68.010	69.620	69.620	2,004,882
2023-09-25	67.710	70.000	67.550	69.750	69.750	3,033,333
2023-09-22	66.010	68.690	65.720	68.480	68.480	1,674,542
2023-09-21	66.520	66.670	65.150	65.940	65.940	960,644
2023-09-20	68.460	69.030	66.660	66.800	66.800	1,125,552
2023-09-19	71.000	71.280	68.400	68.750	68.750	1,512,117
2023-09-18	69.500	72.890	69.430	71.070	71.070	3,448,247
2023-09-15	69.710	71.220	69.110	69.810	69.810	3,450,625
2023-09-14	67.700	70.270	67.030	69.710	69.710	3,088,415
2023-09-13	68.020	70.140	67.200	67.690	67.690	1,718,803
2023-09-12	68.550	71.290	68.040	68.780	68.780	4,623,251
2023-09-11	64.300	71.000	64.250	68.040	68.040	8,952,106
2023-09-08	71.550	72.200	71.120	71.120	71.120	401,169
2023-09-07	74.200	75.090	71.520	71.620	71.620	554,224
2023-09-06	76.500	76.890	74.000	74.210	74.210	510,027
2023-09-05	77.810	78.500	76.880	76.880	76.880	252,394
2023-09-04	77.900	78.540	77.780	78.250	78.250	254,559
2023-09-01	78.500	79.310	77.880	78.270	78.270	226,563
2023-08-31	79.160	80.550	77.500	79.160	79.160	427,487
2023-08-30	80.970	81.180	78.790	80.220	80.220	427,024
2023-08-29	78.030	80.390	77.610	79.980	79.980	627,296
2023-08-28	82.440	82.990	78.690	79.130	79.130	580,883
2023-08-25	76.580	79.620	76.580	77.330	77.330	354,849
2023-08-24	78.500	79.360	76.870	77.000	77.000	441,207
2023-08-23	79.990	80.900	77.800	78.190	78.190	299,427
2023-08-22	81.600	81.940	78.800	80.000	80.000	353,023
2023-08-21	80.070	81.490	79.850	80.810	80.810	272,288
2023-08-18	82.750	83.110	79.780	80.080	80.080	424,115
2023-08-17	83.000	83.150	80.800	81.750	81.750	288,364
2023-08-16	83.000	84.840	82.800	83.150	83.150	205,026
2023-08-15	82.990	84.170	82.100	83.790	83.790	235,766
2023-08-14	86.280	86.870	81.520	82.820	82.820	766,220
2023-08-11	87.690	90.440	86.500	86.550	86.550	683,632
2023-08-10	87.650	87.990	85.960	86.170	86.170	236,237
2023-08-09	87.010	89.780	85.460	87.700	87.700	456,857
2023-08-08	88.760	89.390	87.600	87.670	87.670	230,656
2023-08-07	91.540	92.330	88.030	88.380	88.380	346,772
2023-08-04	91.680	93.350	91.260	91.460	91.460	281,133
2023-08-03	88.310	92.490	87.900	92.000	92.000	786,725
2023-08-02	88.000	88.750	87.480	88.130	88.130	170,438
2023-08-01	87.000	89.300	86.800	88.210	88.210	272,997
2023-07-31	89.320	89.960	86.550	87.340	87.340	531,239
2023-07-28	88.600	89.520	87.720	88.660	88.660	203,183
2023-07-27	89.350	90.580	87.020	88.980	88.980	533,666

← NewerPage 13 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.