Shenzhen Microgate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.020 | 8.240 | 7.990 | 8.200 | 7.982 | 20,534,433 |
| 2024-04-26 | 7.800 | 8.050 | 7.710 | 7.980 | 7.767 | 23,544,053 |
| 2024-04-25 | 7.800 | 7.920 | 7.750 | 7.830 | 7.621 | 16,178,661 |
| 2024-04-24 | 7.560 | 7.950 | 7.530 | 7.880 | 7.670 | 26,169,310 |
| 2024-04-23 | 7.400 | 7.500 | 7.320 | 7.400 | 7.203 | 9,417,028 |
| 2024-04-22 | 7.320 | 7.490 | 7.140 | 7.380 | 7.183 | 10,739,697 |
| 2024-04-19 | 7.570 | 7.580 | 7.320 | 7.370 | 7.174 | 11,415,797 |
| 2024-04-18 | 7.650 | 7.700 | 7.480 | 7.500 | 7.300 | 13,541,091 |
| 2024-04-17 | 7.220 | 7.660 | 7.220 | 7.660 | 7.456 | 16,161,233 |
| 2024-04-16 | 7.550 | 7.560 | 7.140 | 7.140 | 6.950 | 18,838,000 |
| 2024-04-15 | 7.790 | 7.830 | 7.380 | 7.490 | 7.290 | 19,023,487 |
| 2024-04-12 | 7.790 | 7.930 | 7.740 | 7.760 | 7.553 | 10,385,082 |
| 2024-04-11 | 7.730 | 7.930 | 7.720 | 7.760 | 7.553 | 11,121,438 |
| 2024-04-10 | 8.020 | 8.030 | 7.740 | 7.820 | 7.612 | 13,607,177 |
| 2024-04-09 | 7.920 | 8.070 | 7.890 | 8.030 | 7.816 | 12,207,092 |
| 2024-04-08 | 8.170 | 8.190 | 7.950 | 7.950 | 7.738 | 14,055,679 |
| 2024-04-03 | 8.320 | 8.320 | 8.030 | 8.170 | 7.952 | 15,505,316 |
| 2024-04-02 | 8.420 | 8.460 | 8.250 | 8.320 | 8.098 | 22,897,216 |
| 2024-04-01 | 8.400 | 8.490 | 8.230 | 8.420 | 8.196 | 38,055,769 |
| 2024-03-29 | 7.930 | 8.480 | 7.800 | 8.480 | 8.254 | 6,393,820 |
| 2024-03-28 | 7.660 | 8.100 | 7.610 | 7.950 | 7.738 | 17,553,280 |
| 2024-03-27 | 8.080 | 8.090 | 7.580 | 7.600 | 7.398 | 15,186,181 |
| 2024-03-26 | 8.180 | 8.250 | 7.940 | 8.050 | 7.836 | 14,747,082 |
| 2024-03-25 | 8.440 | 8.450 | 8.110 | 8.150 | 7.933 | 15,862,938 |
| 2024-03-22 | 8.570 | 8.600 | 8.380 | 8.410 | 8.186 | 17,928,186 |
| 2024-03-21 | 8.630 | 8.700 | 8.490 | 8.570 | 8.342 | 13,229,333 |
| 2024-03-20 | 8.510 | 8.650 | 8.470 | 8.640 | 8.410 | 16,816,882 |
| 2024-03-19 | 8.460 | 8.620 | 8.410 | 8.510 | 8.283 | 18,406,348 |
| 2024-03-18 | 8.440 | 8.490 | 8.330 | 8.490 | 8.264 | 14,826,177 |
| 2024-03-15 | 8.260 | 8.350 | 8.130 | 8.340 | 8.118 | 10,788,521 |
| 2024-03-14 | 8.320 | 8.380 | 8.130 | 8.250 | 8.030 | 15,097,632 |
| 2024-03-13 | 8.280 | 8.460 | 8.250 | 8.350 | 8.128 | 16,308,814 |
| 2024-03-12 | 8.280 | 8.370 | 8.180 | 8.280 | 8.059 | 14,381,157 |
| 2024-03-11 | 8.160 | 8.270 | 8.090 | 8.270 | 8.050 | 15,096,326 |
| 2024-03-08 | 8.080 | 8.230 | 7.970 | 8.220 | 8.001 | 15,209,526 |
| 2024-03-07 | 8.280 | 8.350 | 8.030 | 8.050 | 7.836 | 18,119,451 |
| 2024-03-06 | 8.220 | 8.440 | 8.170 | 8.280 | 8.059 | 14,998,961 |
| 2024-03-05 | 8.410 | 8.460 | 8.160 | 8.290 | 8.069 | 21,593,130 |
| 2024-03-04 | 8.380 | 8.520 | 8.260 | 8.450 | 8.225 | 27,003,337 |
| 2024-03-01 | 8.080 | 8.330 | 8.060 | 8.270 | 8.050 | 23,281,152 |
| 2024-02-29 | 7.660 | 8.100 | 7.630 | 8.090 | 7.874 | 21,308,437 |
| 2024-02-28 | 8.320 | 8.400 | 7.700 | 7.730 | 7.524 | 34,224,214 |
| 2024-02-27 | 7.990 | 8.330 | 7.880 | 8.330 | 8.108 | 32,865,228 |
| 2024-02-26 | 8.000 | 8.030 | 7.810 | 7.900 | 7.690 | 24,699,223 |
| 2024-02-23 | 7.720 | 8.030 | 7.600 | 8.010 | 7.797 | 20,909,300 |
| 2024-02-22 | 7.570 | 7.760 | 7.480 | 7.680 | 7.475 | 14,908,710 |
| 2024-02-21 | 7.410 | 7.800 | 7.320 | 7.490 | 7.290 | 19,057,208 |
| 2024-02-20 | 7.410 | 7.450 | 7.230 | 7.420 | 7.222 | 17,758,921 |
| 2024-02-19 | 7.480 | 7.600 | 7.240 | 7.450 | 7.252 | 27,089,370 |
| 2024-02-08 | 6.710 | 7.460 | 6.710 | 7.400 | 7.203 | 30,726,082 |
| 2024-02-07 | 6.310 | 6.880 | 6.310 | 6.710 | 6.531 | 30,763,083 |
| 2024-02-06 | 5.790 | 6.410 | 5.690 | 6.340 | 6.171 | 31,092,360 |
| 2024-02-05 | 6.530 | 6.530 | 5.800 | 5.950 | 5.792 | 30,002,340 |
| 2024-02-02 | 7.040 | 7.190 | 6.360 | 6.570 | 6.395 | 21,634,601 |
| 2024-02-01 | 7.060 | 7.230 | 6.880 | 7.030 | 6.843 | 17,000,927 |
| 2024-01-31 | 7.470 | 7.560 | 7.040 | 7.080 | 6.891 | 17,058,835 |
| 2024-01-30 | 7.740 | 7.850 | 7.470 | 7.500 | 7.300 | 14,174,444 |
| 2024-01-29 | 8.110 | 8.140 | 7.730 | 7.770 | 7.563 | 18,063,210 |
| 2024-01-26 | 8.160 | 8.330 | 8.060 | 8.100 | 7.884 | 16,298,038 |
| 2024-01-25 | 7.820 | 8.200 | 7.730 | 8.190 | 7.972 | 16,726,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1070 CNY |
| 2025-06-12 | 0.1147 CNY |
| 2024-06-18 | 0.0938 CNY |
| 2023-06-20 | 0.1269 CNY |
| 2022-06-17 | 0.0601 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.