MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 74.520 | 75.300 | 71.170 | 72.010 | 72.010 | 7,828,454 |
| 2026-01-14 | 77.000 | 80.600 | 74.040 | 75.240 | 75.240 | 12,756,753 |
| 2026-01-13 | 80.000 | 82.880 | 77.210 | 77.580 | 77.580 | 11,300,036 |
| 2026-01-12 | 77.060 | 79.800 | 76.020 | 78.780 | 78.780 | 9,817,606 |
| 2026-01-09 | 68.050 | 75.300 | 67.990 | 75.000 | 75.000 | 11,268,016 |
| 2026-01-08 | 67.580 | 69.680 | 67.400 | 68.050 | 68.050 | 4,347,239 |
| 2026-01-07 | 68.440 | 69.220 | 67.010 | 68.000 | 68.000 | 4,916,915 |
| 2026-01-06 | 64.760 | 68.800 | 64.530 | 68.290 | 68.290 | 7,854,202 |
| 2026-01-05 | 60.750 | 63.880 | 60.000 | 63.850 | 63.850 | 5,035,402 |
| 2025-12-31 | 61.000 | 61.200 | 60.510 | 60.760 | 60.760 | 1,593,565 |
| 2025-12-30 | 60.800 | 61.340 | 60.580 | 60.720 | 60.720 | 2,009,786 |
| 2025-12-29 | 62.020 | 62.340 | 60.850 | 61.050 | 61.050 | 3,284,985 |
| 2025-12-26 | 62.110 | 62.880 | 61.890 | 62.180 | 62.180 | 2,185,868 |
| 2025-12-25 | 62.600 | 62.930 | 62.060 | 62.610 | 62.610 | 1,797,990 |
| 2025-12-24 | 62.860 | 63.620 | 62.500 | 62.660 | 62.660 | 1,812,767 |
| 2025-12-23 | 63.790 | 63.790 | 62.910 | 62.950 | 62.950 | 1,714,829 |
| 2025-12-22 | 65.550 | 65.880 | 63.680 | 63.700 | 63.700 | 2,264,024 |
| 2025-12-19 | 65.440 | 66.080 | 65.000 | 65.260 | 65.260 | 2,366,953 |
| 2025-12-18 | 64.400 | 66.860 | 63.830 | 65.430 | 65.430 | 3,231,859 |
| 2025-12-17 | 63.300 | 64.980 | 62.900 | 64.350 | 64.350 | 2,373,047 |
| 2025-12-16 | 63.390 | 64.490 | 62.710 | 63.010 | 63.010 | 2,196,413 |
| 2025-12-15 | 64.180 | 65.780 | 63.510 | 63.520 | 63.520 | 3,913,377 |
| 2025-12-12 | 59.770 | 64.980 | 59.440 | 64.500 | 64.500 | 8,640,376 |
| 2025-12-11 | 60.760 | 60.860 | 58.780 | 59.900 | 59.900 | 3,611,830 |
| 2025-12-10 | 60.390 | 60.750 | 59.360 | 60.670 | 60.670 | 2,072,352 |
| 2025-12-09 | 61.560 | 61.930 | 60.030 | 60.170 | 60.170 | 2,057,090 |
| 2025-12-08 | 61.300 | 61.570 | 60.990 | 61.430 | 61.430 | 1,859,947 |
| 2025-12-05 | 60.000 | 60.900 | 59.440 | 60.700 | 60.700 | 2,177,423 |
| 2025-12-04 | 61.890 | 63.200 | 59.880 | 59.880 | 59.880 | 3,138,229 |
| 2025-12-03 | 61.000 | 62.470 | 60.360 | 61.890 | 61.890 | 2,932,789 |
| 2025-12-02 | 63.130 | 63.270 | 60.800 | 61.580 | 61.580 | 2,249,400 |
| 2025-12-01 | 63.500 | 64.360 | 62.620 | 63.100 | 63.100 | 2,196,980 |
| 2025-11-28 | 63.220 | 64.500 | 62.910 | 63.790 | 63.790 | 1,888,359 |
| 2025-11-27 | 62.010 | 63.390 | 62.010 | 62.930 | 62.930 | 1,619,728 |
| 2025-11-26 | 63.090 | 64.300 | 62.100 | 62.480 | 62.480 | 2,677,622 |
| 2025-11-25 | 62.340 | 64.310 | 61.850 | 62.560 | 62.560 | 2,445,599 |
| 2025-11-24 | 61.200 | 62.480 | 60.340 | 61.990 | 61.990 | 2,184,680 |
| 2025-11-21 | 61.340 | 61.800 | 59.110 | 60.890 | 60.890 | 3,272,047 |
| 2025-11-20 | 61.850 | 62.240 | 60.380 | 61.040 | 61.040 | 2,374,646 |
| 2025-11-19 | 62.650 | 63.000 | 61.720 | 61.790 | 61.790 | 1,482,819 |
| 2025-11-18 | 63.000 | 63.420 | 62.120 | 62.860 | 62.860 | 1,717,553 |
| 2025-11-17 | 63.280 | 63.650 | 61.770 | 62.850 | 62.850 | 2,580,923 |
| 2025-11-14 | 63.500 | 64.730 | 63.130 | 63.700 | 63.700 | 2,231,578 |
| 2025-11-13 | 63.260 | 64.370 | 63.260 | 63.600 | 63.600 | 1,871,239 |
| 2025-11-12 | 63.850 | 64.730 | 63.000 | 63.800 | 63.800 | 2,850,688 |
| 2025-11-11 | 63.930 | 63.930 | 62.970 | 63.330 | 63.330 | 2,048,172 |
| 2025-11-10 | 63.280 | 63.980 | 62.730 | 63.690 | 63.690 | 2,780,950 |
| 2025-11-07 | 65.470 | 65.730 | 63.470 | 63.550 | 63.550 | 4,601,953 |
| 2025-11-06 | 66.800 | 67.430 | 65.720 | 65.930 | 65.930 | 3,382,369 |
| 2025-11-05 | 67.900 | 70.440 | 67.500 | 67.680 | 67.680 | 3,127,352 |
| 2025-11-04 | 68.780 | 68.780 | 67.600 | 68.310 | 68.310 | 2,777,160 |
| 2025-11-03 | 67.330 | 70.900 | 67.330 | 68.780 | 68.780 | 7,253,511 |
| 2025-10-31 | 65.570 | 66.750 | 65.100 | 65.930 | 65.930 | 3,218,738 |
| 2025-10-30 | 65.000 | 66.130 | 64.500 | 64.990 | 64.990 | 2,698,396 |
| 2025-10-29 | 65.880 | 65.930 | 63.500 | 65.120 | 65.120 | 4,042,641 |
| 2025-10-28 | 66.930 | 67.400 | 65.300 | 65.560 | 65.560 | 3,587,168 |
| 2025-10-27 | 66.790 | 67.900 | 66.230 | 66.930 | 66.930 | 3,022,848 |
| 2025-10-24 | 68.210 | 68.470 | 66.650 | 66.690 | 66.690 | 3,103,313 |
| 2025-10-23 | 68.580 | 68.900 | 66.880 | 67.850 | 67.850 | 2,217,459 |
| 2025-10-22 | 69.200 | 69.210 | 67.900 | 68.790 | 68.790 | 2,288,370 |
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.