MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 111.80 | 115.95 | 111.37 | 115.30 | 114.84 | 1,091,944 |
| 2023-01-31 | 116.82 | 117.50 | 111.60 | 112.33 | 111.88 | 1,678,765 |
| 2023-01-30 | 121.30 | 124.00 | 116.18 | 118.22 | 117.75 | 1,204,146 |
| 2023-01-20 | 119.87 | 121.28 | 118.11 | 120.18 | 119.70 | 734,533 |
| 2023-01-19 | 114.50 | 119.96 | 114.04 | 118.40 | 117.93 | 768,662 |
| 2023-01-18 | 115.76 | 118.00 | 114.65 | 114.99 | 114.53 | 409,430 |
| 2023-01-17 | 115.58 | 118.55 | 112.00 | 116.50 | 116.04 | 1,552,377 |
| 2023-01-16 | 105.26 | 115.64 | 105.25 | 113.17 | 112.72 | 1,442,915 |
| 2023-01-13 | 104.18 | 105.99 | 104.01 | 105.26 | 104.84 | 589,146 |
| 2023-01-12 | 103.50 | 107.00 | 103.50 | 104.66 | 104.24 | 470,657 |
| 2023-01-11 | 104.98 | 107.36 | 103.50 | 104.50 | 104.09 | 730,950 |
| 2023-01-10 | 104.24 | 105.50 | 102.34 | 104.79 | 104.37 | 909,502 |
| 2023-01-09 | 105.14 | 106.72 | 103.00 | 105.10 | 104.68 | 867,294 |
| 2023-01-06 | 112.64 | 112.64 | 103.50 | 104.80 | 104.38 | 1,431,404 |
| 2023-01-05 | 109.00 | 114.98 | 107.99 | 109.60 | 109.16 | 1,282,859 |
| 2023-01-04 | 113.59 | 113.91 | 109.60 | 109.91 | 109.47 | 502,010 |
| 2023-01-03 | 111.11 | 115.00 | 108.90 | 113.45 | 113.00 | 806,756 |
| 2022-12-30 | 109.35 | 111.50 | 108.37 | 111.11 | 110.67 | 492,557 |
| 2022-12-29 | 112.00 | 112.00 | 109.00 | 109.35 | 108.92 | 446,442 |
| 2022-12-28 | 109.41 | 114.97 | 109.41 | 113.20 | 112.75 | 905,076 |
| 2022-12-27 | 111.88 | 115.00 | 110.00 | 111.89 | 111.45 | 553,796 |
| 2022-12-26 | 106.90 | 112.77 | 105.70 | 111.88 | 111.44 | 1,045,360 |
| 2022-12-23 | 102.79 | 106.97 | 102.00 | 105.52 | 105.10 | 759,375 |
| 2022-12-22 | 104.02 | 105.55 | 101.58 | 102.66 | 102.25 | 482,934 |
| 2022-12-21 | 100.00 | 106.00 | 100.00 | 103.59 | 103.18 | 851,197 |
| 2022-12-20 | 101.68 | 102.47 | 99.500 | 100.28 | 99.882 | 280,023 |
| 2022-12-19 | 102.19 | 103.90 | 99.760 | 101.68 | 101.28 | 589,008 |
| 2022-12-16 | 105.48 | 106.50 | 101.78 | 102.19 | 101.78 | 725,529 |
| 2022-12-15 | 106.50 | 108.51 | 105.00 | 105.90 | 105.48 | 405,893 |
| 2022-12-14 | 108.00 | 109.99 | 106.50 | 106.50 | 106.08 | 540,936 |
| 2022-12-13 | 109.02 | 112.46 | 108.21 | 109.24 | 108.81 | 557,025 |
| 2022-12-12 | 109.50 | 111.86 | 108.50 | 109.85 | 109.41 | 636,191 |
| 2022-12-09 | 114.31 | 117.83 | 110.00 | 110.51 | 110.07 | 848,883 |
| 2022-12-08 | 115.71 | 117.51 | 114.00 | 114.31 | 113.86 | 658,645 |
| 2022-12-07 | 110.50 | 116.70 | 108.85 | 116.03 | 115.57 | 1,314,634 |
| 2022-12-06 | 110.01 | 111.43 | 108.50 | 110.52 | 110.08 | 671,625 |
| 2022-12-05 | 115.00 | 115.01 | 108.44 | 110.52 | 110.08 | 2,233,590 |
| 2022-12-02 | 112.70 | 117.87 | 112.38 | 116.57 | 116.11 | 878,754 |
| 2022-12-01 | 110.99 | 113.66 | 109.26 | 112.63 | 112.18 | 800,961 |
| 2022-11-30 | 114.00 | 114.46 | 109.99 | 110.25 | 109.81 | 740,028 |
| 2022-11-29 | 113.91 | 114.80 | 111.65 | 113.88 | 113.43 | 917,542 |
| 2022-11-28 | 114.22 | 114.92 | 111.50 | 113.86 | 113.41 | 655,129 |
| 2022-11-25 | 120.22 | 120.60 | 114.60 | 115.00 | 114.54 | 684,968 |
| 2022-11-24 | 118.95 | 121.58 | 117.19 | 120.00 | 119.52 | 742,385 |
| 2022-11-23 | 124.55 | 124.55 | 115.34 | 117.15 | 116.68 | 1,442,168 |
| 2022-11-22 | 127.68 | 128.66 | 122.08 | 123.46 | 122.97 | 686,801 |
| 2022-11-21 | 122.00 | 128.80 | 120.69 | 127.35 | 126.84 | 1,108,411 |
| 2022-11-18 | 122.30 | 125.50 | 121.40 | 122.35 | 121.86 | 1,177,371 |
| 2022-11-17 | 121.00 | 124.19 | 120.01 | 121.01 | 120.53 | 912,271 |
| 2022-11-16 | 128.88 | 128.92 | 121.30 | 123.05 | 122.56 | 1,359,493 |
| 2022-11-15 | 126.16 | 130.00 | 121.00 | 129.82 | 129.30 | 1,513,602 |
| 2022-11-14 | 122.45 | 127.20 | 117.66 | 127.00 | 126.50 | 1,770,768 |
| 2022-11-11 | 125.00 | 128.69 | 120.20 | 121.98 | 121.50 | 2,376,777 |
| 2022-11-10 | 133.21 | 135.00 | 121.70 | 122.00 | 121.52 | 2,591,956 |
| 2022-11-09 | 131.57 | 135.00 | 130.31 | 134.78 | 134.24 | 1,450,857 |
| 2022-11-08 | 133.01 | 133.40 | 128.50 | 131.85 | 131.33 | 1,187,774 |
| 2022-11-07 | 138.00 | 138.00 | 130.01 | 133.80 | 133.27 | 1,616,746 |
| 2022-11-04 | 140.77 | 141.88 | 133.78 | 135.70 | 135.16 | 2,365,344 |
| 2022-11-03 | 139.00 | 144.80 | 136.50 | 140.62 | 140.06 | 1,463,616 |
| 2022-11-02 | 135.00 | 148.84 | 132.11 | 140.50 | 139.94 | 2,271,812 |
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.