MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 132.98 | 138.80 | 130.02 | 136.98 | 136.44 | 2,063,638 |
| 2022-10-31 | 123.80 | 134.95 | 121.91 | 134.78 | 134.24 | 2,972,401 |
| 2022-10-28 | 126.03 | 127.70 | 121.50 | 123.00 | 122.51 | 1,757,753 |
| 2022-10-27 | 131.01 | 132.00 | 126.40 | 126.78 | 126.28 | 2,144,402 |
| 2022-10-26 | 125.70 | 133.99 | 123.30 | 131.83 | 131.31 | 2,607,618 |
| 2022-10-25 | 126.66 | 130.68 | 122.20 | 124.11 | 123.62 | 1,944,060 |
| 2022-10-24 | 123.25 | 133.03 | 123.25 | 127.51 | 127.00 | 2,562,680 |
| 2022-10-21 | 120.00 | 124.60 | 119.58 | 122.51 | 122.02 | 2,162,049 |
| 2022-10-20 | 129.00 | 129.90 | 117.01 | 120.18 | 119.70 | 3,673,512 |
| 2022-10-19 | 131.11 | 139.56 | 127.10 | 131.34 | 130.82 | 2,314,021 |
| 2022-10-18 | 129.80 | 135.64 | 126.00 | 132.91 | 132.38 | 2,534,198 |
| 2022-10-17 | 128.89 | 136.88 | 126.11 | 128.55 | 128.04 | 4,015,400 |
| 2022-10-14 | 113.61 | 134.25 | 112.29 | 128.86 | 128.35 | 3,996,161 |
| 2022-10-13 | 107.20 | 115.70 | 104.01 | 113.60 | 113.15 | 1,715,292 |
| 2022-10-12 | 107.20 | 108.54 | 99.990 | 106.55 | 106.13 | 1,575,719 |
| 2022-10-11 | 110.88 | 113.71 | 104.70 | 106.05 | 105.63 | 1,559,213 |
| 2022-10-10 | 107.86 | 117.80 | 107.86 | 109.00 | 108.57 | 2,092,498 |
| 2022-09-30 | 117.60 | 122.50 | 107.01 | 107.10 | 106.67 | 2,976,899 |
| 2022-09-29 | 113.79 | 122.12 | 111.03 | 118.98 | 118.51 | 3,869,303 |
| 2022-09-28 | 127.00 | 127.50 | 110.62 | 112.89 | 112.44 | 4,336,133 |
| 2022-09-27 | 103.36 | 123.19 | 103.36 | 123.19 | 122.70 | 3,989,146 |
| 2022-09-26 | 97.400 | 107.00 | 96.120 | 102.66 | 102.25 | 2,030,413 |
| 2022-09-23 | 99.500 | 102.87 | 94.230 | 97.400 | 97.013 | 2,333,972 |
| 2022-09-22 | 105.00 | 107.48 | 101.60 | 102.10 | 101.69 | 1,548,268 |
| 2022-09-21 | 101.90 | 106.18 | 99.610 | 103.60 | 103.19 | 2,219,894 |
| 2022-09-20 | 102.30 | 108.80 | 101.00 | 103.16 | 102.75 | 2,945,691 |
| 2022-09-19 | 118.16 | 119.00 | 101.08 | 101.08 | 100.68 | 5,930,373 |
| 2022-09-16 | 121.21 | 125.49 | 116.26 | 119.85 | 119.37 | 4,076,596 |
| 2022-09-15 | 123.80 | 125.55 | 113.96 | 119.85 | 119.37 | 6,957,870 |
| 2022-09-14 | 107.51 | 126.66 | 107.00 | 124.00 | 123.51 | 7,345,012 |
| 2022-09-13 | 98.900 | 111.85 | 98.060 | 109.31 | 108.88 | 11,648,292 |
| 2022-09-09 | 107.00 | 107.00 | 85.000 | 100.00 | 99.603 | 22,380,036 |
← NewerPage 17 of 17 · 992 trading days
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.