MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	52.320	52.680	48.050	48.070	48.070	6,916,941
2026-07-16	52.010	54.700	51.600	52.680	52.680	6,185,726
2026-07-15	52.190	53.930	51.070	53.000	53.000	7,133,552
2026-07-14	52.400	53.380	51.250	52.040	52.040	5,495,238
2026-07-13	55.780	57.140	52.450	52.600	52.600	6,916,560
2026-07-10	55.740	58.880	55.410	56.500	56.500	8,286,033
2026-07-09	53.560	56.380	53.300	55.880	55.880	6,153,404
2026-07-08	54.000	54.760	53.220	54.380	54.380	5,390,661
2026-07-07	56.000	56.770	54.070	54.090	54.090	7,174,111
2026-07-06	57.790	59.790	55.840	56.480	56.480	12,090,532
2026-07-03	51.330	61.390	50.920	58.990	58.990	15,162,585
2026-07-02	53.140	56.860	51.750	51.910	51.910	8,056,559
2026-07-01	50.520	52.800	49.570	52.170	52.170	6,169,352
2026-06-30	50.800	51.810	50.180	51.080	51.080	5,267,250
2026-06-29	47.550	50.990	47.000	50.930	50.930	6,344,375
2026-06-26	50.500	50.860	48.010	48.270	48.270	5,070,488
2026-06-25	49.210	51.150	48.610	50.470	50.470	4,692,253
2026-06-24	50.500	51.200	49.540	49.560	49.560	4,141,950
2026-06-23	50.700	52.430	50.230	50.320	50.320	5,101,761
2026-06-22	50.700	50.770	48.140	50.690	50.690	5,097,977
2026-06-18	49.040	50.700	48.600	49.900	49.900	5,010,015
2026-06-17	48.860	49.840	48.270	49.040	49.040	4,138,171
2026-06-16	49.650	49.650	48.070	48.960	48.960	4,814,962
2026-06-15	50.660	52.520	49.220	49.430	49.430	7,010,650
2026-06-12	47.450	52.440	47.360	51.900	51.900	13,299,505
2026-06-11	45.840	47.330	45.000	45.890	45.890	4,931,256
2026-06-10	46.100	46.880	44.880	46.260	46.260	4,411,923
2026-06-09	47.390	47.730	45.330	47.230	47.230	4,913,319
2026-06-08	49.800	51.490	46.770	47.190	47.190	6,836,619
2026-06-05	49.700	54.180	49.400	49.600	49.600	8,368,800
2026-06-04	47.790	50.400	47.590	47.860	47.860	4,694,475
2026-06-03	48.990	49.390	47.800	48.170	48.170	3,823,116
2026-06-02	48.540	50.170	46.700	49.000	49.000	5,066,745
2026-06-01	49.130	49.760	47.000	48.830	48.830	6,438,588
2026-05-29	52.000	53.460	50.180	50.500	50.500	4,773,701
2026-05-28	51.950	52.700	50.100	52.010	52.010	4,267,297
2026-05-27	53.460	54.310	51.710	52.490	52.490	4,317,034
2026-05-26	53.990	54.740	52.480	53.430	53.430	4,440,515
2026-05-25	52.500	55.930	52.500	54.540	54.540	5,138,742
2026-05-22	52.500	53.510	51.500	53.130	53.130	5,230,308
2026-05-21	54.670	56.310	53.400	53.610	53.610	6,541,545
2026-05-20	52.970	55.520	52.400	54.940	54.940	5,516,676
2026-05-19	52.400	54.270	51.900	53.370	53.370	4,199,221
2026-05-18	51.660	53.280	51.200	52.490	52.490	4,104,894
2026-05-15	50.500	53.880	50.380	52.420	52.420	6,967,904
2026-05-14	51.690	52.500	50.230	50.580	50.580	4,770,415
2026-05-13	51.400	52.000	51.060	51.650	51.650	3,473,526
2026-05-12	53.490	53.490	51.700	51.790	51.790	4,326,095
2026-05-11	52.700	54.440	51.590	53.730	53.730	6,429,181
2026-05-08	52.500	54.760	52.090	52.700	52.700	5,784,634
2026-05-07	51.060	52.750	51.060	52.660	52.660	4,102,866
2026-05-06	51.200	52.680	50.930	51.050	51.050	4,169,872
2026-04-30	52.460	52.600	50.660	51.000	51.000	4,529,254
2026-04-29	52.460	53.730	52.110	52.450	52.450	3,476,362
2026-04-28	52.750	54.370	52.650	52.780	52.780	5,982,502
2026-04-27	48.300	54.460	47.790	53.590	53.590	9,532,489
2026-04-24	47.960	48.710	47.230	48.300	48.300	4,619,320
2026-04-23	48.060	48.820	47.180	48.600	48.600	4,426,490
2026-04-22	47.670	48.870	47.360	48.410	48.410	2,990,069
2026-04-21	48.600	48.860	47.230	47.670	47.670	3,376,298

← NewerPage 2 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.