MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	88.990	89.420	87.890	88.870	88.870	273,552
2023-07-25	91.900	92.180	87.880	88.550	88.550	750,399
2023-07-24	94.490	96.270	90.000	91.000	91.000	804,773
2023-07-21	93.130	95.140	91.620	94.570	94.570	500,437
2023-07-20	92.360	94.370	90.900	93.130	93.130	418,337
2023-07-19	94.010	95.280	90.680	91.540	91.540	408,242
2023-07-18	93.700	95.330	92.480	94.820	94.820	453,038
2023-07-17	96.000	96.000	91.380	94.050	94.050	800,601
2023-07-14	92.350	98.000	92.150	97.000	97.000	1,123,734
2023-07-13	90.700	94.800	90.000	93.000	93.000	648,411
2023-07-12	91.740	91.750	89.390	90.700	90.700	252,540
2023-07-11	89.230	91.650	88.210	90.900	90.900	267,387
2023-07-10	90.280	91.020	88.720	89.800	89.800	295,403
2023-07-07	90.900	92.280	90.010	90.640	90.280	306,140
2023-07-06	89.950	91.530	89.150	90.350	89.991	398,961
2023-07-05	92.640	93.500	89.170	89.780	89.423	724,852
2023-07-04	88.200	93.440	87.080	92.880	92.511	1,347,880
2023-07-03	86.180	88.490	86.180	88.100	87.750	345,185
2023-06-30	88.600	88.930	85.450	86.560	86.216	470,192
2023-06-29	88.790	89.900	87.280	88.330	87.979	313,850
2023-06-28	85.560	88.970	84.680	88.790	88.437	654,576
2023-06-27	90.620	91.900	85.550	85.560	85.220	1,027,179
2023-06-26	86.690	92.680	85.000	90.490	90.131	1,227,404
2023-06-21	87.500	88.590	86.120	87.090	86.744	707,551
2023-06-20	86.890	88.990	86.130	86.720	86.376	662,725
2023-06-19	87.950	88.880	86.000	86.880	86.535	598,166
2023-06-16	89.490	89.700	87.140	87.790	87.441	441,538
2023-06-15	90.840	91.750	88.000	89.480	89.125	419,408
2023-06-14	91.190	91.800	88.880	91.300	90.937	631,180
2023-06-13	90.000	91.500	87.880	90.700	90.340	844,490
2023-06-12	88.990	90.310	86.000	89.300	88.945	1,887,471
2023-06-09	87.970	94.200	87.760	88.640	88.288	3,481,831
2023-06-08	86.760	89.970	85.060	88.090	87.740	1,900,475
2023-06-07	86.440	87.000	84.010	86.750	86.406	1,308,185
2023-06-06	91.040	91.390	85.000	86.650	86.306	1,670,141
2023-06-05	87.600	92.000	87.600	91.230	90.868	1,350,663
2023-06-02	87.670	89.690	87.000	89.000	88.647	758,122
2023-06-01	86.670	88.700	85.050	87.880	87.531	1,107,571
2023-05-31	86.000	87.900	84.510	87.370	87.023	932,577
2023-05-30	84.000	86.000	83.100	85.600	85.260	954,973
2023-05-29	79.540	87.220	79.390	84.330	83.995	3,122,023
2023-05-26	78.800	78.880	74.220	78.150	77.840	1,194,945
2023-05-25	75.990	81.000	75.300	78.700	78.387	1,535,466
2023-05-24	73.580	75.800	72.720	75.200	74.901	888,310
2023-05-23	74.600	74.870	72.470	73.580	73.288	754,161
2023-05-22	73.470	75.280	73.020	74.210	73.915	672,257
2023-05-19	73.140	74.380	72.390	73.400	73.109	842,435
2023-05-18	77.560	77.560	72.800	73.140	72.850	1,022,476
2023-05-17	75.010	77.000	74.990	76.630	76.326	380,305
2023-05-16	76.800	76.800	74.660	75.050	74.752	599,137
2023-05-15	79.000	79.000	74.910	76.280	75.977	1,276,506
2023-05-12	80.200	80.490	77.810	77.810	77.501	454,877
2023-05-11	82.330	83.010	80.240	80.880	80.559	285,229
2023-05-10	80.620	83.200	79.770	82.330	82.003	580,964
2023-05-09	81.500	83.000	80.610	80.620	80.300	411,594
2023-05-08	85.000	85.980	81.330	81.550	81.226	940,633
2023-05-05	81.050	86.000	80.810	85.000	84.662	1,094,616
2023-05-04	79.390	82.100	78.680	81.710	81.386	944,109
2023-04-28	78.490	81.580	78.490	80.140	79.822	664,427
2023-04-27	78.890	81.770	78.000	78.450	78.138	737,461

← NewerPage 14 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.