MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 41.940 | 42.110 | 38.200 | 40.500 | 40.500 | 6,054,625 |
| 2025-01-16 | 43.050 | 43.600 | 42.030 | 42.300 | 42.300 | 2,137,198 |
| 2025-01-15 | 44.250 | 44.620 | 42.500 | 42.870 | 42.870 | 1,463,760 |
| 2025-01-14 | 42.640 | 44.440 | 42.420 | 44.230 | 44.230 | 1,562,193 |
| 2025-01-13 | 42.780 | 43.360 | 42.040 | 42.640 | 42.640 | 1,004,189 |
| 2025-01-10 | 44.090 | 44.390 | 42.420 | 42.420 | 42.420 | 2,053,446 |
| 2025-01-09 | 43.820 | 44.410 | 43.500 | 44.090 | 44.090 | 996,545 |
| 2025-01-08 | 45.780 | 45.940 | 43.310 | 44.220 | 44.220 | 2,706,233 |
| 2025-01-07 | 46.500 | 47.080 | 44.800 | 45.550 | 45.550 | 1,648,170 |
| 2025-01-06 | 46.150 | 47.140 | 44.700 | 46.870 | 46.870 | 1,663,555 |
| 2025-01-03 | 45.320 | 47.410 | 45.320 | 45.790 | 45.790 | 1,910,031 |
| 2025-01-02 | 47.210 | 47.210 | 45.210 | 45.660 | 45.660 | 1,736,451 |
| 2024-12-31 | 48.530 | 48.600 | 46.790 | 46.790 | 46.790 | 1,825,384 |
| 2024-12-30 | 47.780 | 49.930 | 47.000 | 48.440 | 48.440 | 2,281,020 |
| 2024-12-27 | 48.070 | 48.490 | 47.120 | 47.780 | 47.780 | 2,176,212 |
| 2024-12-26 | 48.230 | 48.770 | 47.740 | 48.300 | 48.300 | 1,628,543 |
| 2024-12-25 | 52.170 | 52.330 | 47.910 | 48.300 | 48.300 | 3,767,674 |
| 2024-12-24 | 51.710 | 52.240 | 50.650 | 51.700 | 51.700 | 1,477,655 |
| 2024-12-23 | 52.980 | 53.680 | 51.510 | 52.000 | 52.000 | 1,785,664 |
| 2024-12-20 | 54.420 | 54.420 | 52.090 | 52.980 | 52.980 | 2,021,001 |
| 2024-12-19 | 52.780 | 54.830 | 52.780 | 54.200 | 54.200 | 1,878,708 |
| 2024-12-18 | 52.920 | 55.480 | 52.580 | 54.200 | 54.200 | 2,578,406 |
| 2024-12-17 | 53.260 | 54.050 | 52.100 | 52.920 | 52.920 | 1,825,886 |
| 2024-12-16 | 51.260 | 54.570 | 49.700 | 53.320 | 53.320 | 3,668,236 |
| 2024-12-13 | 52.360 | 52.380 | 49.570 | 51.260 | 51.260 | 2,943,091 |
| 2024-12-12 | 54.430 | 54.430 | 51.770 | 52.070 | 52.070 | 2,590,798 |
| 2024-12-11 | 53.600 | 55.800 | 53.100 | 53.800 | 53.800 | 3,261,553 |
| 2024-12-10 | 54.380 | 54.880 | 52.520 | 53.500 | 53.500 | 5,686,405 |
| 2024-12-09 | 53.240 | 53.470 | 50.800 | 51.200 | 51.200 | 2,615,615 |
| 2024-12-06 | 49.130 | 52.180 | 49.000 | 51.260 | 51.260 | 3,457,338 |
| 2024-12-05 | 48.670 | 49.150 | 47.860 | 48.770 | 48.770 | 852,078 |
| 2024-12-04 | 48.940 | 49.560 | 48.010 | 48.240 | 48.240 | 1,258,721 |
| 2024-12-03 | 50.080 | 50.080 | 48.100 | 48.940 | 48.940 | 1,698,133 |
| 2024-12-02 | 47.870 | 50.700 | 47.300 | 50.090 | 50.090 | 2,413,639 |
| 2024-11-29 | 47.160 | 48.420 | 46.460 | 47.900 | 47.900 | 2,249,115 |
| 2024-11-28 | 47.610 | 48.550 | 47.200 | 47.520 | 47.520 | 1,577,238 |
| 2024-11-27 | 47.320 | 48.280 | 46.580 | 47.720 | 47.720 | 1,751,697 |
| 2024-11-26 | 48.740 | 49.790 | 46.880 | 46.900 | 46.900 | 1,953,423 |
| 2024-11-25 | 48.300 | 50.510 | 48.300 | 49.180 | 49.180 | 2,013,950 |
| 2024-11-22 | 51.200 | 52.140 | 48.690 | 48.810 | 48.810 | 2,351,603 |
| 2024-11-21 | 49.640 | 52.530 | 49.100 | 51.400 | 51.400 | 3,533,522 |
| 2024-11-20 | 48.450 | 50.380 | 48.000 | 49.820 | 49.820 | 2,172,642 |
| 2024-11-19 | 48.160 | 48.950 | 47.390 | 48.380 | 48.380 | 1,671,919 |
| 2024-11-18 | 49.580 | 50.330 | 47.580 | 47.730 | 47.730 | 2,437,130 |
| 2024-11-15 | 50.800 | 51.650 | 49.180 | 49.180 | 49.180 | 2,545,448 |
| 2024-11-14 | 52.640 | 52.880 | 50.710 | 51.080 | 51.080 | 2,465,241 |
| 2024-11-13 | 52.330 | 54.270 | 51.240 | 52.560 | 52.560 | 3,199,351 |
| 2024-11-12 | 55.150 | 56.190 | 52.700 | 53.400 | 53.400 | 5,097,456 |
| 2024-11-11 | 50.440 | 56.960 | 49.660 | 55.140 | 55.140 | 7,098,796 |
| 2024-11-08 | 50.840 | 53.600 | 50.420 | 50.900 | 50.900 | 5,194,879 |
| 2024-11-07 | 49.000 | 51.000 | 49.000 | 50.110 | 50.110 | 2,551,475 |
| 2024-11-06 | 49.990 | 50.900 | 49.330 | 49.650 | 49.650 | 2,755,819 |
| 2024-11-05 | 47.910 | 50.280 | 47.370 | 50.130 | 50.130 | 3,397,525 |
| 2024-11-04 | 48.170 | 48.720 | 47.300 | 48.170 | 48.170 | 1,431,751 |
| 2024-11-01 | 50.200 | 50.220 | 47.580 | 48.170 | 48.170 | 2,724,181 |
| 2024-10-31 | 50.320 | 51.190 | 49.200 | 49.770 | 49.770 | 2,917,475 |
| 2024-10-30 | 51.000 | 51.870 | 49.200 | 50.540 | 50.540 | 2,123,439 |
| 2024-10-29 | 51.800 | 52.570 | 50.800 | 51.410 | 51.410 | 2,741,578 |
| 2024-10-28 | 53.380 | 53.800 | 51.710 | 51.800 | 51.800 | 2,650,848 |
| 2024-10-25 | 52.000 | 54.500 | 51.570 | 53.550 | 53.550 | 3,004,412 |
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.