Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.860	11.260	10.750	11.020	10.726	75,918,182
2023-10-30	10.390	11.140	10.290	10.880	10.590	83,720,179
2023-10-27	10.420	10.670	10.180	10.420	10.142	53,610,340
2023-10-26	10.390	10.660	10.250	10.430	10.152	51,624,654
2023-10-25	10.300	10.580	10.180	10.380	10.103	55,967,042
2023-10-24	10.330	10.690	10.140	10.430	10.152	61,114,504
2023-10-23	10.200	10.540	10.100	10.190	9.919	52,362,906
2023-10-20	10.420	10.560	9.950	10.010	9.743	57,630,006
2023-10-19	10.670	10.950	10.450	10.580	10.298	64,377,139
2023-10-18	11.230	11.700	10.750	10.860	10.571	81,344,757
2023-10-17	11.250	11.440	10.750	11.330	11.028	95,356,599
2023-10-16	12.140	12.150	11.110	11.450	11.145	173,382,555
2023-10-13	9.730	11.720	9.690	11.720	11.408	121,476,584
2023-10-12	9.750	9.940	9.660	9.770	9.510	34,741,881
2023-10-11	9.390	9.850	9.350	9.730	9.471	45,782,419
2023-10-10	9.260	9.490	9.220	9.380	9.130	28,292,391
2023-10-09	9.140	9.320	9.090	9.220	8.974	28,758,985
2023-09-28	8.550	9.080	8.530	9.020	8.780	27,975,062
2023-09-27	8.560	8.580	8.470	8.510	8.283	10,416,079
2023-09-26	8.670	8.680	8.530	8.550	8.322	8,309,406
2023-09-25	8.770	8.770	8.610	8.700	8.468	11,653,300
2023-09-22	8.450	8.760	8.450	8.740	8.507	14,090,289
2023-09-21	8.420	8.570	8.390	8.510	8.283	12,156,195
2023-09-20	8.560	8.630	8.410	8.430	8.205	12,976,741
2023-09-19	8.730	8.790	8.550	8.600	8.371	14,705,216
2023-09-18	8.780	8.890	8.730	8.770	8.536	12,263,753
2023-09-15	8.910	9.010	8.790	8.850	8.614	13,308,800
2023-09-14	9.000	9.090	8.850	8.950	8.712	19,553,801
2023-09-13	9.010	9.060	8.810	8.900	8.663	17,128,085
2023-09-12	9.120	9.200	9.020	9.050	8.809	16,264,104
2023-09-11	9.270	9.280	9.090	9.140	8.897	18,009,145
2023-09-08	8.970	9.300	8.960	9.200	8.955	17,889,807
2023-09-07	9.200	9.340	9.070	9.090	8.848	25,035,845
2023-09-06	9.020	9.430	9.000	9.380	9.130	38,323,789
2023-09-05	9.070	9.270	9.030	9.070	8.828	27,550,118
2023-09-04	9.070	9.140	8.870	9.060	8.819	18,464,784
2023-09-01	8.970	9.110	8.880	8.990	8.751	20,059,082
2023-08-31	8.920	9.110	8.870	9.000	8.760	33,436,409
2023-08-30	8.800	9.000	8.640	8.910	8.673	44,558,619
2023-08-29	7.970	8.590	7.910	8.460	8.235	22,201,542
2023-08-28	8.170	8.210	7.890	7.900	7.690	15,533,226
2023-08-25	7.940	7.940	7.700	7.750	7.544	7,812,813
2023-08-24	7.970	8.040	7.900	7.900	7.690	6,865,503
2023-08-23	8.030	8.080	7.910	7.920	7.709	6,696,697
2023-08-22	7.940	8.080	7.830	8.050	7.836	9,337,352
2023-08-21	7.890	8.020	7.890	7.900	7.690	5,391,265
2023-08-18	8.060	8.110	7.930	7.930	7.719	6,198,800
2023-08-17	8.010	8.090	7.840	8.070	7.855	9,212,400
2023-08-16	8.030	8.110	7.930	8.030	7.816	8,547,304
2023-08-15	8.160	8.220	7.910	8.010	7.797	10,364,697
2023-08-14	8.120	8.200	8.030	8.150	7.933	6,125,824
2023-08-11	8.360	8.360	8.160	8.170	7.952	6,685,126
2023-08-10	8.380	8.460	8.330	8.350	8.128	5,376,000
2023-08-09	8.480	8.530	8.350	8.400	8.176	7,710,900
2023-08-08	8.580	8.620	8.470	8.530	8.303	6,488,900
2023-08-07	8.630	8.700	8.530	8.580	8.351	7,165,400
2023-08-04	8.570	8.730	8.550	8.630	8.400	9,491,234
2023-08-03	8.560	8.620	8.470	8.530	8.303	6,460,700
2023-08-02	8.570	8.640	8.500	8.600	8.371	6,513,543
2023-08-01	8.580	8.660	8.500	8.610	8.381	7,378,601

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.