Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.520	8.680	8.460	8.580	8.351	8,678,171
2023-07-28	8.600	8.620	8.410	8.530	8.303	12,170,453
2023-07-27	8.770	9.000	8.620	8.670	8.439	12,226,893
2023-07-26	8.870	8.950	8.720	8.790	8.556	11,212,327
2023-07-25	8.780	9.060	8.750	8.950	8.712	13,348,938
2023-07-24	8.630	8.790	8.560	8.720	8.488	7,776,813
2023-07-21	8.740	8.870	8.640	8.710	8.478	10,268,040
2023-07-20	8.960	8.970	8.700	8.730	8.497	13,905,379
2023-07-19	9.030	9.120	8.860	8.930	8.692	14,533,792
2023-07-18	8.940	9.210	8.900	9.150	8.906	17,812,982
2023-07-17	9.240	9.250	8.940	8.960	8.721	15,053,595
2023-07-14	8.930	9.130	8.910	9.020	8.780	18,260,246
2023-07-13	8.730	9.130	8.680	8.980	8.741	23,795,805
2023-07-12	8.690	8.840	8.610	8.620	8.390	10,057,415
2023-07-11	8.470	8.720	8.470	8.710	8.478	13,513,100
2023-07-10	8.550	8.600	8.450	8.500	8.274	7,743,678
2023-07-07	8.710	8.790	8.440	8.510	8.283	11,590,714
2023-07-06	8.480	8.850	8.470	8.700	8.468	18,753,030
2023-07-05	8.510	8.690	8.480	8.520	8.293	11,471,309
2023-07-04	8.330	8.650	8.310	8.540	8.312	16,208,813
2023-07-03	8.490	8.610	8.300	8.330	8.108	18,321,106
2023-06-30	8.210	8.640	8.180	8.560	8.332	25,006,079
2023-06-29	7.990	8.380	7.960	8.230	8.011	28,171,087
2023-06-28	8.820	8.940	7.840	8.080	7.865	41,440,103
2023-06-27	8.940	8.940	8.940	8.940	8.702	0
2023-06-26	8.940	8.940	8.940	8.940	8.702	0
2023-06-21	8.940	8.940	8.940	8.940	8.702	0
2023-06-20	8.940	8.940	8.940	8.940	8.702	0
2023-06-19	8.940	8.940	8.940	8.940	8.578	0
2023-06-16	8.940	8.940	8.940	8.940	8.578	0
2023-06-15	8.940	8.940	8.940	8.940	8.578	0
2023-06-14	8.940	8.940	8.940	8.940	8.578	0
2023-06-13	8.940	8.940	8.940	8.940	8.578	0
2023-06-12	8.940	8.940	8.940	8.940	8.578	0
2023-06-09	8.820	8.940	8.690	8.940	8.578	12,359,727
2023-06-08	8.860	8.920	8.670	8.760	8.406	10,798,549
2023-06-07	8.800	9.010	8.770	8.920	8.559	11,285,224
2023-06-06	9.080	9.110	8.790	8.800	8.444	15,579,519
2023-06-05	9.000	9.140	8.940	9.060	8.693	12,350,573
2023-06-02	8.820	9.040	8.810	8.980	8.617	13,118,920
2023-06-01	8.790	8.950	8.710	8.880	8.521	11,663,900
2023-05-31	8.720	8.820	8.670	8.790	8.434	9,483,274
2023-05-30	8.660	8.780	8.580	8.770	8.415	11,110,144
2023-05-29	8.640	8.730	8.610	8.660	8.310	9,642,928
2023-05-26	8.560	8.630	8.480	8.610	8.262	7,466,357
2023-05-25	8.480	8.630	8.440	8.560	8.214	9,150,958
2023-05-24	8.460	8.630	8.430	8.510	8.166	8,579,757
2023-05-23	8.630	8.660	8.480	8.500	8.156	7,447,331
2023-05-22	8.630	8.700	8.530	8.600	8.252	8,466,217
2023-05-19	8.530	8.660	8.490	8.630	8.281	12,786,532
2023-05-18	8.400	8.530	8.360	8.530	8.185	13,604,290
2023-05-17	8.310	8.410	8.260	8.400	8.060	8,502,789
2023-05-16	8.280	8.350	8.170	8.290	7.955	8,398,094
2023-05-15	8.200	8.320	8.080	8.310	7.974	8,195,385
2023-05-12	8.310	8.360	8.180	8.200	7.868	6,662,518
2023-05-11	8.280	8.360	8.270	8.320	7.983	8,576,439
2023-05-10	8.220	8.310	8.140	8.260	7.926	9,024,968
2023-05-09	8.280	8.390	8.170	8.230	7.897	11,153,929
2023-05-08	8.210	8.310	8.210	8.280	7.945	7,522,574
2023-05-05	8.360	8.380	8.190	8.240	7.907	9,732,035

← NewerPage 14 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.