Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.480	8.550	8.230	8.330	7.993	13,266,178
2023-04-28	8.320	8.560	8.300	8.540	8.194	12,039,970
2023-04-27	8.430	8.510	8.300	8.360	8.022	13,813,657
2023-04-26	8.320	8.500	8.280	8.440	8.099	13,250,412
2023-04-25	8.640	8.680	8.200	8.420	8.079	17,887,666
2023-04-24	8.660	8.750	8.540	8.600	8.252	12,491,695
2023-04-21	9.200	9.220	8.610	8.630	8.281	25,616,190
2023-04-20	9.080	9.220	9.050	9.160	8.789	13,455,692
2023-04-19	8.960	9.280	8.950	9.080	8.713	20,880,607
2023-04-18	9.250	9.270	8.910	9.010	8.645	23,718,117
2023-04-17	9.520	9.760	9.300	9.340	8.962	26,805,557
2023-04-14	9.450	9.880	9.400	9.730	9.336	38,483,320
2023-04-13	10.100	10.170	9.330	9.380	9.000	46,035,209
2023-04-12	9.990	10.260	9.900	10.150	9.739	22,055,100
2023-04-11	10.150	10.180	9.930	10.000	9.595	23,334,800
2023-04-10	10.210	10.450	10.000	10.130	9.720	31,778,327
2023-04-07	10.250	10.290	10.000	10.100	9.691	24,473,983
2023-04-06	9.940	10.380	9.920	10.230	9.816	32,135,326
2023-04-04	10.010	10.170	9.930	10.030	9.624	22,325,805
2023-04-03	9.890	10.100	9.780	10.060	9.653	21,293,684
2023-03-31	9.730	9.870	9.580	9.850	9.451	14,590,005
2023-03-30	9.910	10.030	9.630	9.730	9.336	19,685,004
2023-03-29	9.850	10.130	9.840	9.990	9.586	16,878,399
2023-03-28	10.010	10.050	9.840	9.850	9.451	14,119,612
2023-03-27	10.180	10.260	9.950	10.130	9.720	17,479,812
2023-03-24	10.090	10.230	9.990	10.150	9.739	20,411,351
2023-03-23	10.020	10.190	9.980	10.130	9.720	16,532,667
2023-03-22	9.880	10.090	9.840	10.070	9.663	19,221,189
2023-03-21	9.800	9.920	9.660	9.880	9.480	14,512,321
2023-03-20	9.640	9.930	9.500	9.850	9.451	21,908,380
2023-03-17	9.440	9.690	9.410	9.590	9.202	14,905,126
2023-03-16	9.470	9.610	9.260	9.310	8.933	13,996,678
2023-03-15	9.590	9.870	9.550	9.620	9.231	11,263,385
2023-03-14	9.540	9.570	9.220	9.510	9.125	14,126,640
2023-03-13	9.670	9.730	9.420	9.530	9.144	12,326,921
2023-03-10	9.720	9.830	9.670	9.670	9.279	9,719,871
2023-03-09	9.700	9.870	9.600	9.810	9.413	11,981,444
2023-03-08	9.360	9.780	9.350	9.690	9.298	15,224,641
2023-03-07	9.850	9.850	9.420	9.420	9.039	18,010,037
2023-03-06	9.890	9.940	9.750	9.790	9.394	13,200,833
2023-03-03	10.200	10.240	9.810	9.930	9.528	19,438,658
2023-03-02	10.200	10.420	10.070	10.090	9.682	23,377,071
2023-03-01	9.700	10.080	9.700	10.050	9.643	20,014,681
2023-02-28	9.680	9.840	9.580	9.730	9.336	10,457,137
2023-02-27	9.840	9.890	9.650	9.660	9.269	13,503,788
2023-02-24	9.880	10.000	9.790	9.880	9.480	11,501,926
2023-02-23	9.900	10.020	9.820	9.880	9.480	14,382,830
2023-02-22	9.860	10.030	9.720	9.920	9.519	14,259,556
2023-02-21	9.990	10.140	9.850	9.940	9.538	17,289,920
2023-02-20	10.000	10.080	9.810	10.030	9.624	16,418,142
2023-02-17	10.290	10.300	9.900	9.930	9.528	27,150,166
2023-02-16	10.540	10.740	10.130	10.210	9.797	36,744,377
2023-02-15	10.270	10.490	10.230	10.470	10.046	31,414,422
2023-02-14	10.200	10.440	10.140	10.270	9.854	15,886,888
2023-02-13	10.290	10.540	10.110	10.230	9.816	26,711,246
2023-02-10	9.980	10.360	9.960	10.220	9.806	31,425,974
2023-02-09	9.680	10.130	9.630	10.090	9.682	29,244,609
2023-02-08	9.770	10.180	9.710	9.850	9.451	25,759,663
2023-02-07	9.910	10.210	9.790	9.840	9.442	25,818,038
2023-02-06	9.660	9.980	9.620	9.930	9.528	26,909,164

← NewerPage 15 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.