MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	77.470	80.930	75.460	79.600	79.284	1,642,761
2023-04-25	84.000	84.000	71.410	77.000	76.694	4,431,608
2023-04-24	86.100	88.930	85.580	86.790	86.445	1,247,687
2023-04-21	90.110	90.340	86.010	86.010	85.668	1,246,928
2023-04-20	90.400	91.220	89.520	90.000	89.643	669,165
2023-04-19	92.090	92.860	90.100	90.400	90.041	1,158,075
2023-04-18	93.500	93.500	91.860	92.240	91.874	977,986
2023-04-17	94.650	94.650	92.650	93.370	92.999	940,706
2023-04-14	95.520	97.880	93.500	94.750	94.374	1,519,161
2023-04-13	92.300	97.700	92.020	96.000	95.619	2,515,434
2023-04-12	93.320	93.580	91.650	92.850	92.481	987,157
2023-04-11	93.300	93.980	91.300	93.130	92.760	1,480,673
2023-04-10	94.970	97.660	92.700	93.300	92.929	1,692,421
2023-04-07	92.610	95.930	92.440	95.010	94.633	1,670,805
2023-04-06	94.500	96.150	92.280	93.000	92.631	1,784,454
2023-04-04	96.700	99.140	94.230	95.100	94.722	1,625,761
2023-04-03	95.100	98.990	93.000	97.220	96.834	2,252,010
2023-03-31	93.990	96.990	93.990	95.100	94.722	1,349,706
2023-03-30	93.560	95.880	92.200	93.490	93.119	1,367,506
2023-03-29	94.800	94.980	91.380	92.770	92.402	1,725,846
2023-03-28	98.000	99.800	93.390	94.890	94.513	2,769,229
2023-03-27	88.560	104.99	87.680	100.05	99.653	4,842,334
2023-03-24	90.200	92.180	88.400	88.870	88.517	1,484,252
2023-03-23	92.260	93.790	89.670	89.950	89.593	1,242,714
2023-03-22	90.800	93.900	90.610	92.990	92.621	1,083,005
2023-03-21	89.010	91.370	88.150	91.230	90.868	837,335
2023-03-20	88.580	90.680	88.000	88.980	88.627	1,105,286
2023-03-17	92.090	93.980	88.700	88.700	88.348	1,687,668
2023-03-16	94.520	94.990	91.430	92.060	91.694	1,433,002
2023-03-15	95.200	97.900	94.870	95.690	95.310	820,580
2023-03-14	95.130	97.660	93.800	95.180	94.802	1,054,530
2023-03-13	97.320	98.580	93.500	94.700	94.324	1,449,446
2023-03-10	98.000	99.350	96.450	98.020	97.631	1,207,471
2023-03-09	99.130	100.77	97.520	98.570	98.179	1,611,128
2023-03-08	100.19	100.80	98.180	100.01	99.613	710,320
2023-03-07	103.95	104.20	100.62	100.84	100.44	615,755
2023-03-06	104.29	104.55	102.10	103.64	103.23	659,495
2023-03-03	101.91	105.80	101.91	103.82	103.41	1,004,690
2023-03-02	102.29	104.18	101.90	102.26	101.85	575,667
2023-03-01	103.95	103.95	100.77	102.30	101.89	841,236
2023-02-28	102.31	104.35	102.31	103.94	103.53	513,247
2023-02-27	103.50	105.96	102.88	102.97	102.56	739,465
2023-02-24	108.00	108.55	103.60	104.50	104.09	1,005,510
2023-02-23	106.85	110.60	106.50	107.09	106.66	857,886
2023-02-22	103.55	108.79	102.75	107.73	107.30	1,809,542
2023-02-21	108.30	108.30	103.37	105.00	104.58	1,775,119
2023-02-20	108.01	109.31	103.90	108.50	108.07	1,158,784
2023-02-17	108.00	110.20	108.00	108.00	107.57	555,222
2023-02-16	112.91	112.95	108.81	109.20	108.77	1,177,545
2023-02-15	115.93	115.93	112.12	112.91	112.46	712,974
2023-02-14	116.69	117.80	114.50	115.29	114.83	447,401
2023-02-13	118.53	121.53	115.56	116.70	116.24	940,895
2023-02-10	114.77	121.36	114.77	118.71	118.24	1,789,098
2023-02-09	114.96	115.40	111.70	114.56	114.11	694,193
2023-02-08	113.72	117.33	112.71	113.51	113.06	1,233,677
2023-02-07	114.99	116.37	112.58	113.35	112.90	775,848
2023-02-06	117.58	118.69	113.58	113.96	113.51	596,780
2023-02-03	117.44	119.50	116.67	117.26	116.79	714,199
2023-02-02	114.89	122.50	114.89	118.12	117.65	1,228,616
2023-02-01	111.80	115.95	111.37	115.30	114.84	1,091,944

← NewerPage 15 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.