MGI Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	48.700	49.680	47.000	48.560	48.560	5,390,091
2026-04-17	50.900	51.190	49.560	49.560	49.560	4,189,080
2026-04-16	51.070	51.500	50.680	51.300	51.300	1,936,286
2026-04-15	51.700	52.680	50.910	51.080	51.080	2,793,123
2026-04-14	51.000	51.470	50.270	51.020	51.020	2,172,171
2026-04-13	50.770	51.020	50.310	50.480	50.480	2,017,358
2026-04-10	49.820	51.980	49.820	51.050	51.050	3,054,981
2026-04-09	51.380	51.490	49.650	49.660	49.660	2,591,394
2026-04-08	48.840	51.740	48.530	51.730	51.730	4,195,518
2026-04-07	48.240	48.770	47.470	47.850	47.850	1,933,100
2026-04-03	49.710	49.870	48.200	48.240	48.240	2,082,968
2026-04-02	50.300	50.640	49.540	49.900	49.900	2,727,095
2026-04-01	50.110	50.710	49.130	50.510	50.510	2,733,024
2026-03-31	49.290	50.560	49.180	49.180	49.180	2,290,058
2026-03-30	48.980	50.500	48.900	49.650	49.650	2,610,815
2026-03-27	49.050	50.450	48.500	50.080	50.080	2,702,056
2026-03-26	50.160	50.490	49.020	49.420	49.420	1,848,950
2026-03-25	50.510	51.380	50.020	50.240	50.240	2,388,033
2026-03-24	49.040	50.820	49.040	50.610	50.610	3,055,735
2026-03-23	51.000	51.570	48.990	49.000	49.000	4,000,904
2026-03-20	52.550	53.540	51.570	51.570	51.570	2,394,797
2026-03-19	53.200	53.200	52.240	52.550	52.550	2,470,967
2026-03-18	54.090	54.500	53.400	53.500	53.500	2,478,689
2026-03-17	55.300	55.490	53.900	53.910	53.910	2,360,728
2026-03-16	54.760	55.580	53.400	54.960	54.960	3,055,037
2026-03-13	54.600	54.860	53.400	53.790	53.790	2,695,485
2026-03-12	55.600	55.600	54.570	54.860	54.860	2,057,439
2026-03-11	56.400	56.400	55.550	55.590	55.590	2,052,443
2026-03-10	55.800	56.510	55.220	56.110	56.110	2,462,203
2026-03-09	55.500	55.780	54.160	55.300	55.300	3,633,271
2026-03-06	55.110	56.900	55.110	56.360	56.360	3,430,754
2026-03-05	56.850	56.880	54.840	55.610	55.610	3,459,054
2026-03-04	57.460	57.820	54.360	55.560	55.560	5,264,722
2026-03-03	62.260	62.700	57.570	57.980	57.980	5,660,812
2026-03-02	62.800	63.520	61.100	62.190	62.190	3,770,836
2026-02-27	64.510	64.580	63.530	63.700	63.700	2,325,071
2026-02-26	64.950	65.500	63.880	64.300	64.300	3,665,932
2026-02-25	65.360	65.980	64.860	65.490	65.490	2,636,296
2026-02-24	66.600	67.130	65.100	65.420	65.420	3,407,239
2026-02-13	65.980	66.870	65.260	65.310	65.310	2,717,146
2026-02-12	67.040	67.440	66.110	66.160	66.160	2,459,508
2026-02-11	67.830	68.100	67.010	67.070	67.070	1,618,635
2026-02-10	68.680	68.680	67.630	67.650	67.650	2,617,401
2026-02-09	68.010	69.160	67.210	68.710	68.710	3,590,216
2026-02-06	66.480	68.180	65.290	67.500	67.500	4,203,939
2026-02-05	66.560	68.030	65.800	66.700	66.700	3,117,291
2026-02-04	66.090	67.240	64.860	67.210	67.210	3,795,215
2026-02-03	66.700	67.850	65.520	66.350	66.350	3,797,157
2026-02-02	66.500	69.850	65.510	65.530	65.530	6,488,580
2026-01-30	67.390	67.550	64.620	65.130	65.130	5,284,511
2026-01-29	65.630	70.270	65.220	67.400	67.400	6,435,642
2026-01-28	66.700	67.790	65.460	66.000	66.000	3,911,418
2026-01-27	67.630	68.380	65.500	67.130	67.130	4,294,613
2026-01-26	69.030	70.100	67.170	68.080	68.080	6,420,324
2026-01-23	67.300	71.450	66.600	70.650	70.650	7,383,498
2026-01-22	65.560	67.940	65.450	66.820	66.820	5,452,649
2026-01-21	64.580	66.410	64.180	65.550	65.550	5,496,895
2026-01-20	66.000	66.820	64.300	64.760	64.760	4,913,250
2026-01-19	67.260	67.880	65.900	65.980	65.980	5,811,947
2026-01-16	71.600	72.560	67.150	67.250	67.250	9,379,805

← NewerPage 3 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.