MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 65.110 | 65.500 | 64.040 | 65.370 | 65.370 | 4,258,422 |
| 2025-07-18 | 66.900 | 66.900 | 64.110 | 65.450 | 65.450 | 4,993,185 |
| 2025-07-17 | 64.700 | 67.350 | 63.680 | 66.510 | 66.510 | 5,854,951 |
| 2025-07-16 | 64.000 | 65.300 | 63.540 | 64.980 | 64.980 | 4,055,534 |
| 2025-07-15 | 62.750 | 64.700 | 61.510 | 64.120 | 64.120 | 4,619,786 |
| 2025-07-14 | 63.750 | 63.980 | 62.130 | 62.750 | 62.750 | 2,411,515 |
| 2025-07-11 | 62.740 | 63.910 | 61.620 | 63.290 | 63.290 | 2,906,530 |
| 2025-07-10 | 62.600 | 64.880 | 61.900 | 62.730 | 62.730 | 3,484,734 |
| 2025-07-09 | 62.050 | 63.300 | 61.600 | 62.530 | 62.530 | 2,296,727 |
| 2025-07-08 | 61.200 | 62.750 | 60.900 | 62.080 | 62.080 | 3,367,907 |
| 2025-07-07 | 63.500 | 63.880 | 60.820 | 61.440 | 61.440 | 4,480,025 |
| 2025-07-04 | 63.130 | 64.160 | 62.510 | 63.470 | 63.470 | 2,951,134 |
| 2025-07-03 | 63.000 | 63.660 | 62.400 | 63.200 | 63.200 | 2,189,019 |
| 2025-07-02 | 63.540 | 64.790 | 63.000 | 63.230 | 63.230 | 2,553,097 |
| 2025-07-01 | 65.230 | 65.240 | 63.440 | 63.910 | 63.910 | 2,901,638 |
| 2025-06-30 | 64.960 | 65.270 | 63.600 | 64.830 | 64.830 | 3,769,874 |
| 2025-06-27 | 63.410 | 66.450 | 63.410 | 64.590 | 64.590 | 4,414,775 |
| 2025-06-26 | 64.800 | 64.970 | 62.640 | 63.550 | 63.550 | 3,339,313 |
| 2025-06-25 | 63.860 | 65.220 | 63.500 | 64.880 | 64.880 | 3,713,365 |
| 2025-06-24 | 63.150 | 64.900 | 63.130 | 63.790 | 63.790 | 3,389,414 |
| 2025-06-23 | 63.010 | 64.740 | 62.100 | 63.420 | 63.420 | 3,225,852 |
| 2025-06-20 | 63.450 | 63.800 | 62.450 | 62.750 | 62.750 | 2,713,856 |
| 2025-06-19 | 65.000 | 66.160 | 62.780 | 63.000 | 63.000 | 4,782,452 |
| 2025-06-18 | 65.900 | 65.960 | 63.780 | 65.100 | 65.100 | 3,206,508 |
| 2025-06-17 | 66.440 | 66.630 | 65.010 | 65.630 | 65.630 | 2,849,392 |
| 2025-06-16 | 67.860 | 68.240 | 65.100 | 65.930 | 65.930 | 5,331,523 |
| 2025-06-13 | 68.260 | 68.400 | 66.050 | 68.310 | 68.310 | 3,337,199 |
| 2025-06-12 | 69.510 | 70.310 | 67.980 | 68.250 | 68.250 | 2,661,312 |
| 2025-06-11 | 68.590 | 72.300 | 68.590 | 69.770 | 69.770 | 3,634,900 |
| 2025-06-10 | 69.120 | 70.570 | 68.100 | 68.320 | 68.320 | 3,064,082 |
| 2025-06-09 | 70.000 | 72.700 | 69.020 | 69.360 | 69.360 | 3,905,248 |
| 2025-06-06 | 70.360 | 70.780 | 69.650 | 70.080 | 70.080 | 1,282,178 |
| 2025-06-05 | 69.800 | 70.870 | 68.500 | 70.280 | 70.280 | 2,027,427 |
| 2025-06-04 | 70.010 | 70.990 | 69.200 | 69.800 | 69.800 | 2,660,704 |
| 2025-06-03 | 70.030 | 71.550 | 69.510 | 70.500 | 70.500 | 1,848,602 |
| 2025-05-30 | 70.880 | 71.500 | 70.210 | 70.520 | 70.520 | 1,986,325 |
| 2025-05-29 | 71.870 | 72.760 | 69.800 | 71.490 | 71.490 | 3,251,900 |
| 2025-05-28 | 72.700 | 72.700 | 71.260 | 71.290 | 71.290 | 1,084,933 |
| 2025-05-27 | 73.600 | 73.960 | 71.800 | 72.680 | 72.680 | 1,701,889 |
| 2025-05-26 | 73.980 | 74.000 | 72.300 | 73.590 | 73.590 | 1,253,327 |
| 2025-05-23 | 73.500 | 75.080 | 73.010 | 73.590 | 73.590 | 2,851,760 |
| 2025-05-22 | 73.940 | 74.440 | 71.900 | 72.450 | 72.450 | 2,535,065 |
| 2025-05-21 | 73.570 | 74.870 | 73.480 | 73.930 | 73.930 | 1,670,659 |
| 2025-05-20 | 76.120 | 76.120 | 73.900 | 74.310 | 74.310 | 2,237,065 |
| 2025-05-19 | 78.270 | 78.270 | 73.660 | 75.350 | 75.350 | 3,782,331 |
| 2025-05-16 | 79.000 | 80.180 | 78.000 | 78.400 | 78.400 | 1,988,377 |
| 2025-05-15 | 82.220 | 82.900 | 78.140 | 79.500 | 79.500 | 3,093,494 |
| 2025-05-14 | 83.400 | 86.500 | 82.160 | 82.270 | 82.270 | 5,404,454 |
| 2025-05-13 | 77.000 | 84.400 | 76.000 | 81.720 | 81.720 | 5,557,824 |
| 2025-05-12 | 77.450 | 79.090 | 75.570 | 76.450 | 76.450 | 2,395,267 |
| 2025-05-09 | 79.640 | 80.470 | 76.690 | 76.920 | 76.920 | 2,214,959 |
| 2025-05-08 | 78.730 | 81.800 | 78.730 | 79.770 | 79.770 | 2,869,778 |
| 2025-05-07 | 81.450 | 81.910 | 78.440 | 79.010 | 79.010 | 2,558,270 |
| 2025-05-06 | 80.470 | 82.980 | 78.740 | 81.020 | 81.020 | 3,552,675 |
| 2025-04-30 | 73.500 | 80.420 | 73.500 | 79.750 | 79.750 | 4,777,848 |
| 2025-04-29 | 72.900 | 76.380 | 72.500 | 74.900 | 74.900 | 3,445,525 |
| 2025-04-28 | 72.200 | 74.330 | 70.080 | 73.160 | 73.160 | 3,350,315 |
| 2025-04-25 | 73.540 | 75.180 | 72.840 | 73.250 | 73.250 | 2,223,119 |
| 2025-04-24 | 78.840 | 78.840 | 72.180 | 73.510 | 73.510 | 6,188,088 |
| 2025-04-23 | 79.560 | 80.130 | 77.800 | 78.840 | 78.840 | 2,465,061 |
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.