Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.570	8.670	8.420	8.620	8.271	11,560,183
2022-11-03	8.360	8.590	8.310	8.530	8.185	12,264,103
2022-11-02	8.260	8.490	8.230	8.430	8.089	13,267,202
2022-11-01	8.060	8.270	8.060	8.260	7.926	9,644,967
2022-10-31	7.800	8.150	7.780	8.050	7.724	8,408,396
2022-10-28	8.190	8.290	7.820	7.870	7.552	11,193,360
2022-10-27	8.140	8.360	8.120	8.230	7.897	11,012,384
2022-10-26	7.880	8.180	7.840	8.120	7.791	10,358,939
2022-10-25	7.830	8.000	7.710	7.880	7.561	6,991,962
2022-10-24	8.070	8.200	7.810	7.900	7.580	9,261,222
2022-10-21	8.000	8.050	7.880	7.960	7.638	5,708,541
2022-10-20	7.890	8.130	7.770	8.010	7.686	10,013,864
2022-10-19	7.980	8.050	7.870	7.900	7.580	7,219,518
2022-10-18	8.160	8.160	7.930	8.010	7.686	7,957,949
2022-10-17	7.880	8.100	7.820	8.090	7.763	8,172,005
2022-10-14	7.850	7.920	7.790	7.890	7.571	7,889,638
2022-10-13	7.710	7.920	7.620	7.780	7.465	11,769,157
2022-10-12	7.270	7.770	7.170	7.750	7.436	12,014,904
2022-10-11	7.180	7.290	7.110	7.220	6.928	4,216,183
2022-10-10	7.380	7.430	7.110	7.130	6.842	5,812,984
2022-09-30	7.500	7.600	7.360	7.380	7.081	4,606,113
2022-09-29	7.730	7.760	7.490	7.560	7.254	5,613,797
2022-09-28	7.860	7.910	7.620	7.630	7.321	5,953,210
2022-09-27	7.600	7.890	7.600	7.880	7.561	7,905,058
2022-09-26	7.720	7.800	7.580	7.580	7.273	6,048,834
2022-09-23	8.010	8.060	7.670	7.790	7.475	7,312,440
2022-09-22	7.980	8.120	7.960	8.010	7.686	4,728,750
2022-09-21	8.060	8.120	7.920	8.080	7.753	6,062,333
2022-09-20	8.000	8.130	7.960	8.120	7.791	6,411,659
2022-09-19	8.070	8.170	7.890	7.940	7.619	6,117,912
2022-09-16	8.240	8.320	8.060	8.060	7.734	7,297,544
2022-09-15	8.550	8.590	8.120	8.240	7.907	11,521,337
2022-09-14	8.460	8.550	8.370	8.510	8.166	7,595,812
2022-09-13	8.620	8.770	8.530	8.560	8.214	8,166,270
2022-09-09	8.580	8.670	8.400	8.610	8.262	8,613,497
2022-09-08	8.790	8.820	8.550	8.560	8.214	9,646,604
2022-09-07	8.780	8.940	8.630	8.710	8.358	17,564,202
2022-09-06	8.880	8.960	8.650	8.820	8.463	17,890,201
2022-09-05	9.220	9.290	8.950	8.990	8.626	16,023,662
2022-09-02	8.800	9.380	8.770	9.350	8.972	18,705,673
2022-09-01	8.970	9.040	8.700	8.810	8.454	10,745,362
2022-08-31	9.380	9.420	8.900	8.950	8.588	15,182,178
2022-08-30	9.520	9.700	9.270	9.380	9.000	11,687,343
2022-08-29	9.200	9.590	9.100	9.480	9.096	11,942,900
2022-08-26	9.570	9.750	9.320	9.330	8.952	13,880,318
2022-08-25	9.770	9.850	9.310	9.500	9.116	17,489,435
2022-08-24	10.510	10.510	9.700	9.760	9.365	31,874,921
2022-08-23	10.480	10.790	10.360	10.430	10.008	19,140,768
2022-08-22	10.400	10.850	10.350	10.530	10.104	16,198,337
2022-08-19	11.020	11.020	10.450	10.460	10.037	24,370,171
2022-08-18	10.710	11.050	10.530	10.930	10.488	27,222,233
2022-08-17	10.520	10.850	10.440	10.800	10.363	29,153,774
2022-08-16	10.580	10.660	10.400	10.440	10.018	18,255,334
2022-08-15	10.410	10.620	10.340	10.520	10.094	20,017,530
2022-08-12	10.990	10.990	10.430	10.500	10.075	37,048,473
2022-08-11	10.810	11.140	10.700	10.990	10.545	34,723,117
2022-08-10	10.510	11.400	10.470	10.810	10.373	40,072,295
2022-08-09	10.910	10.960	10.420	10.680	10.248	41,545,192
2022-08-08	10.400	10.910	10.280	10.830	10.392	55,943,921
2022-08-05	9.690	10.150	9.600	10.120	9.711	35,365,869

← NewerPage 17 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.