Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.660	9.980	9.620	9.930	9.528	26,909,164
2023-02-03	9.730	9.830	9.560	9.740	9.346	16,946,678
2023-02-02	9.810	9.950	9.570	9.740	9.346	26,131,555
2023-02-01	9.800	9.900	9.740	9.860	9.461	22,009,520
2023-01-31	9.730	9.920	9.640	9.810	9.413	23,636,438
2023-01-30	9.790	10.090	9.460	9.870	9.471	41,550,937
2023-01-20	9.430	10.030	9.350	9.700	9.308	42,389,275
2023-01-19	8.860	9.340	8.860	9.310	8.933	34,008,692
2023-01-18	9.200	9.220	8.930	8.940	8.578	23,966,168
2023-01-17	8.900	9.220	8.900	9.130	8.761	36,009,504
2023-01-16	9.060	9.110	8.880	8.960	8.597	30,872,673
2023-01-13	9.320	9.580	8.850	8.960	8.597	65,800,188
2023-01-12	8.770	9.730	8.550	9.390	9.010	87,340,370
2023-01-11	8.200	8.280	8.090	8.110	7.782	5,404,800
2023-01-10	8.210	8.280	8.150	8.200	7.868	5,099,888
2023-01-09	8.230	8.290	8.160	8.180	7.849	5,199,500
2023-01-06	8.170	8.330	8.160	8.180	7.849	6,297,766
2023-01-05	8.080	8.210	8.010	8.180	7.849	7,977,792
2023-01-04	8.060	8.180	8.010	8.060	7.734	7,224,015
2023-01-03	7.750	8.110	7.750	8.070	7.743	8,735,185
2022-12-30	7.860	7.900	7.750	7.780	7.465	5,306,410
2022-12-29	7.970	7.970	7.810	7.830	7.513	4,947,199
2022-12-28	7.930	8.010	7.770	7.980	7.657	6,915,945
2022-12-27	7.990	8.020	7.860	7.960	7.638	4,065,940
2022-12-26	7.670	7.970	7.670	7.950	7.628	6,465,940
2022-12-23	7.770	7.820	7.620	7.680	7.369	5,556,489
2022-12-22	7.900	7.990	7.740	7.770	7.456	5,119,317
2022-12-21	8.030	8.110	7.810	7.880	7.561	6,345,057
2022-12-20	7.970	8.140	7.970	8.010	7.686	5,637,141
2022-12-19	8.350	8.380	7.980	8.030	7.705	9,900,659
2022-12-16	8.410	8.700	8.320	8.330	7.993	15,159,177
2022-12-15	8.160	8.540	8.130	8.400	8.060	14,911,427
2022-12-14	8.170	8.390	8.160	8.180	7.849	12,198,973
2022-12-13	8.620	8.630	8.050	8.060	7.734	22,217,977
2022-12-12	8.430	8.620	8.350	8.590	8.242	8,839,520
2022-12-09	8.450	8.530	8.360	8.430	8.089	6,536,357
2022-12-08	8.560	8.570	8.410	8.450	8.108	6,761,415
2022-12-07	8.740	8.780	8.560	8.580	8.233	8,322,538
2022-12-06	8.660	8.920	8.620	8.740	8.386	15,324,192
2022-12-05	8.560	8.680	8.430	8.680	8.329	9,296,285
2022-12-02	8.410	8.640	8.400	8.510	8.166	8,524,770
2022-12-01	8.300	8.530	8.290	8.420	8.079	8,739,083
2022-11-30	8.450	8.450	8.250	8.290	7.955	8,177,917
2022-11-29	8.380	8.490	8.320	8.450	8.108	7,180,667
2022-11-28	8.130	8.440	8.030	8.340	8.003	10,317,019
2022-11-25	8.480	8.550	8.300	8.340	8.003	7,539,610
2022-11-24	8.580	8.730	8.430	8.480	8.137	6,911,397
2022-11-23	8.710	8.710	8.330	8.580	8.233	11,915,397
2022-11-22	8.870	8.920	8.660	8.710	8.358	8,441,892
2022-11-21	8.890	9.000	8.780	8.870	8.511	8,564,289
2022-11-18	9.090	9.290	8.910	8.910	8.549	13,955,494
2022-11-17	9.000	9.100	8.810	9.090	8.722	14,609,084
2022-11-16	9.230	9.380	8.980	9.040	8.674	19,192,036
2022-11-15	8.600	9.200	8.510	9.160	8.789	25,706,698
2022-11-14	8.660	8.830	8.550	8.600	8.252	13,814,160
2022-11-11	8.590	8.910	8.550	8.640	8.290	19,797,011
2022-11-10	8.480	8.580	8.380	8.400	8.060	7,815,610
2022-11-09	8.500	8.560	8.400	8.500	8.156	6,602,956
2022-11-08	8.620	8.620	8.410	8.510	8.166	8,822,652
2022-11-07	8.570	8.750	8.530	8.620	8.271	10,885,238

← NewerPage 16 of 21 · 1,219 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.