MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 75.580 | 81.610 | 74.660 | 79.300 | 79.300 | 5,451,332 |
| 2025-04-21 | 75.800 | 76.200 | 74.100 | 75.920 | 75.920 | 2,250,432 |
| 2025-04-18 | 75.610 | 77.380 | 74.610 | 75.750 | 75.750 | 1,695,882 |
| 2025-04-17 | 75.010 | 78.440 | 75.010 | 75.990 | 75.990 | 3,255,591 |
| 2025-04-16 | 74.930 | 77.760 | 74.680 | 75.860 | 75.860 | 2,689,801 |
| 2025-04-15 | 78.750 | 79.480 | 74.300 | 76.250 | 76.250 | 5,130,263 |
| 2025-04-14 | 81.580 | 82.490 | 78.600 | 79.500 | 79.500 | 5,241,036 |
| 2025-04-11 | 79.050 | 83.900 | 78.870 | 82.370 | 82.370 | 5,270,573 |
| 2025-04-10 | 79.800 | 82.900 | 78.650 | 79.600 | 79.600 | 5,733,075 |
| 2025-04-09 | 74.510 | 83.240 | 73.500 | 78.600 | 78.600 | 7,904,700 |
| 2025-04-08 | 78.110 | 80.490 | 73.630 | 75.600 | 75.600 | 7,067,573 |
| 2025-04-07 | 72.000 | 82.840 | 71.800 | 76.090 | 76.090 | 8,733,805 |
| 2025-04-03 | 79.000 | 80.700 | 77.200 | 77.800 | 77.800 | 3,481,495 |
| 2025-04-02 | 78.220 | 80.340 | 77.800 | 80.070 | 80.070 | 3,472,262 |
| 2025-04-01 | 78.800 | 81.960 | 78.370 | 78.820 | 78.820 | 4,731,702 |
| 2025-03-31 | 80.000 | 80.000 | 76.610 | 78.250 | 78.250 | 4,810,154 |
| 2025-03-28 | 79.350 | 81.720 | 78.920 | 80.010 | 80.010 | 3,699,495 |
| 2025-03-27 | 79.670 | 80.660 | 77.770 | 79.630 | 79.630 | 2,566,596 |
| 2025-03-26 | 80.560 | 81.270 | 78.800 | 79.260 | 79.260 | 2,291,190 |
| 2025-03-25 | 79.700 | 84.300 | 78.920 | 80.180 | 80.180 | 5,201,204 |
| 2025-03-24 | 82.480 | 82.500 | 78.030 | 79.050 | 79.050 | 4,777,175 |
| 2025-03-21 | 83.600 | 84.190 | 80.530 | 81.790 | 81.790 | 7,110,161 |
| 2025-03-20 | 92.760 | 93.930 | 83.400 | 83.760 | 83.760 | 11,425,993 |
| 2025-03-19 | 90.750 | 97.550 | 90.130 | 93.380 | 93.380 | 5,746,849 |
| 2025-03-18 | 92.180 | 95.500 | 90.970 | 91.160 | 91.160 | 3,680,640 |
| 2025-03-17 | 90.420 | 93.140 | 89.200 | 92.240 | 92.240 | 4,928,928 |
| 2025-03-14 | 89.820 | 90.500 | 88.450 | 89.610 | 89.610 | 4,304,796 |
| 2025-03-13 | 89.690 | 90.800 | 87.880 | 89.660 | 89.660 | 4,881,645 |
| 2025-03-12 | 93.040 | 95.500 | 90.200 | 90.330 | 90.330 | 5,308,600 |
| 2025-03-11 | 91.800 | 94.260 | 90.710 | 93.000 | 93.000 | 5,002,911 |
| 2025-03-10 | 96.100 | 97.770 | 90.600 | 91.620 | 91.620 | 6,821,567 |
| 2025-03-07 | 99.210 | 106.66 | 91.560 | 93.100 | 93.100 | 10,208,606 |
| 2025-03-06 | 95.000 | 99.820 | 94.030 | 97.860 | 97.860 | 7,528,716 |
| 2025-03-05 | 97.270 | 100.99 | 92.080 | 96.500 | 96.500 | 9,666,534 |
| 2025-03-04 | 79.510 | 97.270 | 79.470 | 97.270 | 97.270 | 9,877,559 |
| 2025-03-03 | 81.000 | 86.880 | 80.170 | 81.060 | 81.060 | 6,022,313 |
| 2025-02-28 | 80.960 | 87.000 | 80.810 | 81.900 | 81.900 | 8,309,470 |
| 2025-02-27 | 74.960 | 79.330 | 74.740 | 78.290 | 78.290 | 6,129,566 |
| 2025-02-26 | 76.990 | 77.050 | 73.340 | 74.960 | 74.960 | 5,981,464 |
| 2025-02-25 | 69.800 | 80.000 | 69.780 | 77.480 | 77.480 | 7,783,211 |
| 2025-02-24 | 74.500 | 76.590 | 69.530 | 72.890 | 72.890 | 8,888,583 |
| 2025-02-21 | 69.080 | 73.180 | 68.490 | 72.900 | 72.900 | 8,463,862 |
| 2025-02-20 | 69.950 | 72.880 | 69.000 | 69.710 | 69.710 | 6,471,935 |
| 2025-02-19 | 65.780 | 70.940 | 65.310 | 69.950 | 69.950 | 9,409,197 |
| 2025-02-18 | 70.000 | 70.880 | 65.180 | 66.020 | 66.020 | 8,295,132 |
| 2025-02-17 | 70.110 | 77.770 | 69.770 | 71.180 | 71.180 | 10,684,712 |
| 2025-02-14 | 66.500 | 75.000 | 66.250 | 70.030 | 70.030 | 10,000,481 |
| 2025-02-13 | 63.630 | 68.580 | 63.630 | 66.680 | 66.680 | 7,763,239 |
| 2025-02-12 | 63.000 | 69.800 | 61.980 | 63.830 | 63.830 | 10,610,883 |
| 2025-02-11 | 66.000 | 66.990 | 61.200 | 62.870 | 62.870 | 10,344,861 |
| 2025-02-10 | 55.950 | 66.000 | 55.500 | 66.000 | 66.000 | 9,473,280 |
| 2025-02-07 | 47.650 | 56.940 | 47.220 | 55.000 | 55.000 | 10,215,457 |
| 2025-02-06 | 45.650 | 48.180 | 44.780 | 47.650 | 47.650 | 5,936,620 |
| 2025-02-05 | 43.000 | 46.080 | 42.570 | 45.700 | 45.700 | 6,362,707 |
| 2025-01-27 | 40.280 | 41.070 | 39.530 | 39.960 | 39.960 | 1,518,341 |
| 2025-01-24 | 39.300 | 41.050 | 39.120 | 40.290 | 40.290 | 2,080,670 |
| 2025-01-23 | 40.000 | 40.500 | 39.040 | 39.500 | 39.500 | 2,266,065 |
| 2025-01-22 | 40.990 | 40.990 | 39.410 | 39.790 | 39.790 | 2,117,668 |
| 2025-01-21 | 41.610 | 41.830 | 40.200 | 41.000 | 41.000 | 1,781,855 |
| 2025-01-20 | 40.490 | 42.470 | 40.400 | 41.660 | 41.660 | 2,623,812 |
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.