MGI Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 52.900 | 52.900 | 51.500 | 51.760 | 51.760 | 2,269,389 |
| 2024-10-23 | 54.900 | 54.900 | 52.510 | 52.600 | 52.600 | 3,765,107 |
| 2024-10-22 | 48.880 | 57.920 | 47.800 | 55.020 | 55.020 | 5,905,287 |
| 2024-10-21 | 49.510 | 50.600 | 48.000 | 48.890 | 48.890 | 3,495,445 |
| 2024-10-18 | 45.830 | 51.990 | 45.340 | 48.300 | 48.300 | 4,388,998 |
| 2024-10-17 | 46.880 | 47.840 | 45.880 | 46.000 | 46.000 | 1,960,663 |
| 2024-10-16 | 47.220 | 48.320 | 46.680 | 46.740 | 46.740 | 1,973,980 |
| 2024-10-15 | 49.850 | 50.170 | 47.960 | 47.960 | 47.960 | 2,503,887 |
| 2024-10-14 | 50.600 | 51.000 | 48.160 | 49.880 | 49.880 | 2,970,196 |
| 2024-10-11 | 58.180 | 58.180 | 50.000 | 51.000 | 51.000 | 3,388,307 |
| 2024-10-10 | 58.400 | 59.980 | 53.800 | 54.770 | 54.770 | 4,727,197 |
| 2024-10-09 | 59.500 | 62.760 | 56.200 | 57.030 | 57.030 | 6,009,021 |
| 2024-10-08 | 61.190 | 61.190 | 57.000 | 60.190 | 60.190 | 7,343,488 |
| 2024-09-30 | 45.500 | 51.230 | 45.020 | 50.990 | 50.990 | 5,749,308 |
| 2024-09-27 | 40.100 | 42.960 | 40.100 | 42.720 | 42.720 | 1,329,673 |
| 2024-09-26 | 38.150 | 39.990 | 37.820 | 39.990 | 39.990 | 2,206,072 |
| 2024-09-25 | 38.800 | 39.100 | 38.030 | 38.150 | 38.150 | 2,475,308 |
| 2024-09-24 | 36.330 | 38.300 | 36.300 | 38.240 | 38.240 | 2,464,798 |
| 2024-09-23 | 36.580 | 37.000 | 35.780 | 35.960 | 35.960 | 1,195,015 |
| 2024-09-20 | 36.560 | 36.850 | 35.860 | 36.180 | 36.180 | 1,015,709 |
| 2024-09-19 | 36.110 | 36.960 | 35.060 | 36.620 | 36.620 | 2,077,998 |
| 2024-09-18 | 36.210 | 36.220 | 34.680 | 35.790 | 35.790 | 2,178,402 |
| 2024-09-13 | 37.520 | 37.640 | 35.230 | 36.360 | 36.360 | 4,125,634 |
| 2024-09-12 | 38.170 | 38.740 | 37.650 | 37.660 | 37.660 | 1,487,329 |
| 2024-09-11 | 37.810 | 38.210 | 37.540 | 37.720 | 37.720 | 1,098,912 |
| 2024-09-10 | 38.320 | 39.010 | 37.460 | 38.150 | 38.150 | 1,197,592 |
| 2024-09-09 | 37.310 | 39.500 | 37.140 | 38.730 | 38.730 | 2,251,648 |
| 2024-09-06 | 38.790 | 38.790 | 37.300 | 37.450 | 37.450 | 1,029,003 |
| 2024-09-05 | 37.900 | 38.790 | 37.900 | 38.590 | 38.590 | 1,096,681 |
| 2024-09-04 | 38.580 | 39.030 | 37.710 | 37.890 | 37.890 | 1,187,270 |
| 2024-09-03 | 37.720 | 39.180 | 37.600 | 38.110 | 38.110 | 1,152,558 |
| 2024-09-02 | 40.010 | 40.300 | 37.730 | 37.790 | 37.790 | 1,899,843 |
| 2024-08-30 | 41.360 | 41.780 | 39.800 | 40.050 | 40.050 | 3,001,218 |
| 2024-08-29 | 40.320 | 41.200 | 39.300 | 40.990 | 40.990 | 946,762 |
| 2024-08-28 | 39.300 | 40.550 | 39.010 | 40.160 | 40.160 | 817,608 |
| 2024-08-27 | 38.650 | 39.500 | 37.720 | 39.340 | 39.340 | 1,224,275 |
| 2024-08-26 | 39.810 | 41.980 | 38.730 | 38.940 | 38.940 | 1,995,228 |
| 2024-08-23 | 39.250 | 40.200 | 38.700 | 39.750 | 39.750 | 875,360 |
| 2024-08-22 | 39.370 | 39.850 | 38.930 | 38.980 | 38.980 | 906,835 |
| 2024-08-21 | 39.620 | 40.150 | 39.020 | 39.360 | 39.360 | 611,992 |
| 2024-08-20 | 41.790 | 41.790 | 39.300 | 39.640 | 39.640 | 1,354,015 |
| 2024-08-19 | 41.100 | 42.700 | 41.010 | 41.420 | 41.420 | 1,224,769 |
| 2024-08-16 | 41.260 | 42.500 | 40.900 | 41.790 | 41.790 | 1,703,288 |
| 2024-08-15 | 39.460 | 42.070 | 38.600 | 41.260 | 41.260 | 2,909,051 |
| 2024-08-14 | 40.460 | 40.460 | 38.820 | 38.930 | 38.930 | 1,141,475 |
| 2024-08-13 | 40.600 | 40.600 | 39.660 | 40.460 | 40.460 | 1,006,491 |
| 2024-08-12 | 40.510 | 40.690 | 39.880 | 40.640 | 40.640 | 1,385,385 |
| 2024-08-09 | 41.840 | 42.310 | 40.500 | 40.510 | 40.510 | 1,120,112 |
| 2024-08-08 | 41.740 | 42.440 | 41.030 | 41.840 | 41.840 | 831,991 |
| 2024-08-07 | 43.030 | 43.680 | 41.800 | 41.880 | 41.880 | 1,276,724 |
| 2024-08-06 | 43.470 | 43.770 | 42.860 | 43.380 | 43.380 | 1,032,937 |
| 2024-08-05 | 43.770 | 44.950 | 42.900 | 43.080 | 43.080 | 1,413,919 |
| 2024-08-02 | 43.530 | 45.050 | 43.510 | 43.730 | 43.730 | 1,211,367 |
| 2024-08-01 | 44.700 | 45.060 | 43.550 | 43.770 | 43.770 | 1,079,791 |
| 2024-07-31 | 41.430 | 44.780 | 41.040 | 44.700 | 44.700 | 2,275,096 |
| 2024-07-30 | 41.200 | 41.530 | 40.190 | 41.410 | 41.410 | 1,266,071 |
| 2024-07-29 | 42.100 | 42.100 | 40.860 | 41.300 | 41.300 | 1,092,577 |
| 2024-07-26 | 41.900 | 42.650 | 41.570 | 42.000 | 42.000 | 985,340 |
| 2024-07-25 | 41.650 | 42.630 | 41.520 | 42.100 | 42.100 | 997,919 |
| 2024-07-24 | 43.970 | 43.970 | 41.840 | 42.030 | 42.030 | 1,256,461 |
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.