MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 66.530 | 69.680 | 66.330 | 69.310 | 69.310 | 4,485,338 |
| 2025-10-20 | 66.880 | 67.300 | 65.830 | 66.470 | 66.470 | 2,818,419 |
| 2025-10-17 | 67.770 | 68.370 | 66.730 | 66.770 | 66.770 | 2,951,995 |
| 2025-10-16 | 68.670 | 69.440 | 67.440 | 67.600 | 67.600 | 3,299,129 |
| 2025-10-15 | 70.590 | 70.590 | 68.000 | 68.570 | 68.570 | 5,238,584 |
| 2025-10-14 | 71.370 | 72.820 | 70.480 | 70.640 | 70.640 | 5,832,669 |
| 2025-10-13 | 71.250 | 75.080 | 71.000 | 72.350 | 72.350 | 8,925,784 |
| 2025-10-10 | 71.060 | 71.060 | 68.760 | 68.910 | 68.910 | 3,480,579 |
| 2025-10-09 | 68.710 | 71.400 | 68.510 | 71.310 | 71.310 | 3,892,964 |
| 2025-09-30 | 67.040 | 70.300 | 67.040 | 69.170 | 69.170 | 4,047,815 |
| 2025-09-29 | 67.070 | 67.840 | 65.800 | 67.010 | 67.010 | 2,613,027 |
| 2025-09-26 | 67.710 | 69.180 | 67.060 | 67.100 | 67.100 | 2,748,630 |
| 2025-09-25 | 67.150 | 68.680 | 66.730 | 67.930 | 67.930 | 2,969,255 |
| 2025-09-24 | 65.970 | 67.250 | 65.210 | 67.150 | 67.150 | 2,913,797 |
| 2025-09-23 | 67.060 | 68.160 | 64.700 | 65.910 | 65.910 | 3,662,430 |
| 2025-09-22 | 66.900 | 67.820 | 66.240 | 67.260 | 67.260 | 2,869,303 |
| 2025-09-19 | 68.860 | 71.400 | 67.000 | 67.040 | 67.040 | 5,830,098 |
| 2025-09-18 | 68.900 | 70.400 | 67.470 | 68.230 | 68.230 | 4,597,106 |
| 2025-09-17 | 70.400 | 70.500 | 68.850 | 69.150 | 69.150 | 2,923,963 |
| 2025-09-16 | 70.310 | 70.930 | 68.780 | 70.400 | 70.400 | 3,333,167 |
| 2025-09-15 | 71.600 | 71.800 | 69.420 | 70.210 | 70.210 | 4,447,576 |
| 2025-09-12 | 70.510 | 74.210 | 70.410 | 71.400 | 71.400 | 7,227,636 |
| 2025-09-11 | 68.000 | 70.370 | 67.360 | 70.200 | 70.200 | 3,996,329 |
| 2025-09-10 | 69.600 | 69.900 | 68.500 | 68.610 | 68.610 | 2,750,352 |
| 2025-09-09 | 71.630 | 71.710 | 68.880 | 69.500 | 69.500 | 4,441,569 |
| 2025-09-08 | 66.500 | 74.150 | 66.500 | 71.710 | 71.710 | 9,460,139 |
| 2025-09-05 | 65.880 | 67.090 | 65.420 | 66.850 | 66.850 | 3,195,182 |
| 2025-09-04 | 67.520 | 68.830 | 64.840 | 65.800 | 65.800 | 3,911,509 |
| 2025-09-03 | 69.800 | 69.920 | 67.380 | 67.690 | 67.690 | 3,700,828 |
| 2025-09-02 | 70.500 | 70.980 | 68.000 | 69.360 | 69.360 | 5,123,219 |
| 2025-09-01 | 71.640 | 72.700 | 69.500 | 70.500 | 70.500 | 4,937,282 |
| 2025-08-29 | 72.210 | 72.470 | 70.000 | 71.620 | 71.620 | 4,711,542 |
| 2025-08-28 | 72.000 | 73.240 | 69.400 | 71.790 | 71.790 | 6,412,576 |
| 2025-08-27 | 75.450 | 77.230 | 72.500 | 72.500 | 72.500 | 6,997,082 |
| 2025-08-26 | 74.580 | 76.380 | 73.520 | 74.050 | 74.050 | 5,416,070 |
| 2025-08-25 | 74.000 | 76.500 | 72.270 | 74.300 | 74.300 | 8,489,801 |
| 2025-08-22 | 69.700 | 76.280 | 69.520 | 74.630 | 74.630 | 8,314,554 |
| 2025-08-21 | 69.900 | 71.530 | 69.470 | 70.000 | 70.000 | 3,874,440 |
| 2025-08-20 | 69.600 | 70.230 | 68.000 | 69.920 | 69.920 | 4,481,889 |
| 2025-08-19 | 71.130 | 71.990 | 69.520 | 69.600 | 69.600 | 4,347,547 |
| 2025-08-18 | 71.100 | 71.360 | 69.760 | 71.130 | 71.130 | 4,762,264 |
| 2025-08-15 | 67.810 | 71.500 | 67.600 | 71.100 | 71.100 | 6,075,330 |
| 2025-08-14 | 70.680 | 71.680 | 67.810 | 67.810 | 67.810 | 4,375,336 |
| 2025-08-13 | 71.500 | 71.500 | 69.970 | 70.220 | 70.220 | 3,900,294 |
| 2025-08-12 | 71.940 | 72.830 | 70.800 | 70.880 | 70.880 | 3,847,555 |
| 2025-08-11 | 69.640 | 72.400 | 68.880 | 72.260 | 72.260 | 5,310,507 |
| 2025-08-08 | 71.300 | 71.880 | 68.690 | 69.290 | 69.290 | 5,226,631 |
| 2025-08-07 | 68.010 | 73.800 | 67.980 | 70.940 | 70.940 | 7,310,436 |
| 2025-08-06 | 67.620 | 68.630 | 67.020 | 68.150 | 68.150 | 3,478,701 |
| 2025-08-05 | 68.510 | 69.350 | 67.190 | 67.760 | 67.760 | 3,102,287 |
| 2025-08-04 | 68.380 | 68.900 | 65.900 | 68.550 | 68.550 | 5,060,588 |
| 2025-08-01 | 68.490 | 70.220 | 67.120 | 69.000 | 69.000 | 5,672,017 |
| 2025-07-31 | 67.470 | 69.670 | 67.180 | 68.580 | 68.580 | 5,292,134 |
| 2025-07-30 | 70.100 | 70.890 | 66.990 | 67.700 | 67.700 | 5,085,089 |
| 2025-07-29 | 68.210 | 70.550 | 67.290 | 70.080 | 70.080 | 5,196,779 |
| 2025-07-28 | 68.770 | 70.460 | 67.490 | 67.860 | 67.860 | 4,487,151 |
| 2025-07-25 | 67.280 | 69.950 | 66.500 | 69.000 | 69.000 | 6,651,003 |
| 2025-07-24 | 64.970 | 67.330 | 64.850 | 66.740 | 66.740 | 5,043,116 |
| 2025-07-23 | 65.180 | 66.880 | 64.750 | 65.260 | 65.260 | 4,077,203 |
| 2025-07-22 | 65.390 | 67.500 | 64.820 | 65.370 | 65.370 | 4,834,547 |
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.