MGI Tech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.220	62.180	57.650	58.650	58.650	8,924,556
2026-10-15	60.550	62.200	58.400	59.270	59.270	7,248,115
2026-10-14	62.300	63.250	60.600	61.700	61.700	4,952,112
2026-10-13	63.930	65.500	60.300	62.690	62.690	9,764,348
2026-10-12	68.900	69.900	65.940	65.940	65.940	7,754,751
2026-10-09	66.560	68.800	63.050	67.950	67.950	11,712,738
2026-10-08	71.000	71.900	66.200	66.560	66.560	14,193,705
2026-09-30	71.500	74.790	70.260	71.900	71.900	10,897,684
2026-09-29	73.000	74.630	70.230	71.590	71.590	10,019,351
2026-09-28	75.510	76.510	72.020	72.840	72.840	10,000,709
2026-09-24	74.900	79.720	74.100	74.940	74.940	10,852,556
2026-09-23	73.900	76.740	73.510	75.340	75.340	6,936,513
2026-09-22	72.930	76.000	71.810	74.000	74.000	11,735,766
2026-09-21	72.030	74.550	71.080	73.110	73.110	14,459,538
2026-09-18	67.500	75.000	67.500	71.970	71.970	18,013,527
2026-09-17	64.000	68.830	62.890	66.250	66.250	13,696,464
2026-09-16	60.990	63.780	60.300	63.110	63.110	7,710,909
2026-09-15	58.770	62.450	58.110	60.080	60.080	9,116,974
2026-09-14	54.000	59.070	53.370	58.500	58.500	8,135,582
2026-09-11	55.950	56.100	53.300	54.320	54.320	4,394,394
2026-09-10	57.000	57.490	55.700	55.950	55.950	4,102,770
2026-09-09	58.500	59.860	57.490	57.490	57.490	7,315,477
2026-09-08	57.390	59.660	56.500	59.150	59.150	10,581,806
2026-09-07	58.040	58.540	56.900	57.220	57.220	5,471,529
2026-09-04	59.370	59.950	57.620	57.960	57.960	4,690,269
2026-09-03	59.310	60.860	58.470	58.830	58.830	5,448,788
2026-09-02	60.710	61.120	59.050	59.510	59.510	6,698,861
2026-09-01	62.000	62.900	60.450	60.950	60.950	7,744,794
2026-08-31	63.500	63.700	61.870	62.620	62.620	9,542,051
2026-08-28	69.000	71.070	63.890	64.090	64.090	12,819,983
2026-08-27	65.660	71.000	65.660	69.500	69.500	14,370,912
2026-08-26	70.000	70.970	65.450	66.540	66.540	13,766,922
2026-08-25	69.210	71.900	67.170	69.180	69.180	15,494,024
2026-08-24	74.970	75.990	69.440	70.560	70.560	24,385,049
2026-08-21	69.050	80.500	68.100	74.790	74.790	31,793,380
2026-08-20	64.000	69.110	64.000	69.110	69.110	6,909,663
2026-08-19	62.440	63.330	57.520	57.590	57.590	10,815,808
2026-08-18	64.100	64.600	62.110	62.700	62.700	9,163,515
2026-08-17	67.010	67.470	64.080	64.590	64.590	10,053,948
2026-08-14	69.770	69.770	65.800	67.000	67.000	12,752,307
2026-08-13	63.920	73.300	62.060	70.290	70.290	21,751,928
2026-08-12	63.840	67.500	63.470	63.920	63.920	12,868,993
2026-08-11	60.040	68.000	59.800	65.000	65.000	20,565,124
2026-08-10	55.460	64.580	55.350	61.640	61.640	20,546,093
2026-08-07	49.530	54.170	48.680	53.830	53.830	8,032,284
2026-08-06	51.340	51.770	49.830	49.910	49.910	4,466,672
2026-08-05	50.190	53.680	50.000	51.850	51.850	6,069,879
2026-08-04	50.200	50.930	49.990	50.190	50.190	3,792,685
2026-08-03	49.800	50.850	49.080	49.770	49.770	3,338,849
2026-07-31	47.600	51.170	47.600	49.820	49.820	6,334,853
2026-07-30	48.340	49.130	46.910	47.390	47.390	3,481,382
2026-07-29	47.650	48.920	46.800	48.700	48.700	4,051,433
2026-07-28	49.000	49.430	47.290	47.650	47.650	3,673,817
2026-07-27	47.400	49.580	47.000	49.440	49.440	4,054,324
2026-07-24	48.000	48.800	47.110	47.110	47.110	3,044,661
2026-07-23	49.000	49.180	48.150	48.260	48.260	2,860,303
2026-07-22	49.010	50.380	48.650	49.130	49.130	4,134,939
2026-07-21	48.290	49.780	47.890	49.500	49.500	4,674,819
2026-07-20	47.810	49.440	47.650	49.120	49.120	4,981,786
2026-07-17	52.320	52.680	48.050	48.070	48.070	6,916,941

Page 1 of 2 · 120 trading daysOlder →

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.