Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.620	9.800	9.530	9.660	9.269	17,369,320
2022-08-03	9.750	10.130	9.530	9.650	9.260	31,155,246
2022-08-02	9.960	10.010	9.560	9.610	9.221	31,463,609
2022-08-01	9.700	10.260	9.430	10.160	9.749	37,200,595
2022-07-29	9.610	9.780	9.570	9.620	9.231	17,383,268
2022-07-28	9.520	9.890	9.480	9.680	9.288	25,694,947
2022-07-27	9.330	9.490	9.250	9.420	9.039	14,891,961
2022-07-26	9.400	9.470	9.270	9.370	8.991	13,514,183
2022-07-25	9.750	9.890	9.390	9.410	9.029	20,613,895
2022-07-22	9.680	9.900	9.530	9.690	9.298	24,255,298
2022-07-21	9.810	10.160	9.720	9.770	9.375	32,530,199
2022-07-20	9.740	9.840	9.630	9.830	9.432	20,726,751
2022-07-19	9.500	9.950	9.430	9.750	9.356	37,048,350
2022-07-18	9.570	9.650	9.230	9.490	9.106	39,008,923
2022-07-15	8.390	9.850	8.220	9.390	9.010	70,147,387
2022-07-14	8.220	8.360	8.140	8.250	7.916	8,672,732
2022-07-13	8.220	8.310	8.180	8.220	7.887	8,401,799
2022-07-12	8.570	8.590	8.210	8.220	7.887	12,166,668
2022-07-11	8.850	8.900	8.490	8.540	8.194	16,813,846
2022-07-08	8.850	9.200	8.840	8.900	8.540	17,325,100
2022-07-07	8.870	8.910	8.660	8.830	8.473	9,933,075
2022-07-06	8.720	9.050	8.650	8.800	8.444	17,233,750
2022-07-05	9.040	9.120	8.610	8.730	8.377	17,664,607
2022-07-04	9.140	9.210	8.850	8.970	8.607	15,594,700
2022-07-01	9.260	9.490	9.160	9.260	8.885	19,340,604
2022-06-30	9.200	9.300	9.030	9.220	8.847	18,000,364
2022-06-29	9.330	9.600	9.070	9.100	8.732	26,112,000
2022-06-28	9.100	9.330	8.930	9.310	8.933	20,548,200
2022-06-27	9.160	9.220	9.000	9.160	8.789	19,663,036
2022-06-24	9.030	9.290	8.950	9.130	8.761	27,288,843
2022-06-23	8.650	9.070	8.650	9.010	8.645	24,323,758
2022-06-22	8.900	8.930	8.620	8.640	8.290	13,323,500
2022-06-21	8.900	9.070	8.800	8.910	8.549	15,263,048
2022-06-20	8.980	9.090	8.850	8.950	8.588	18,246,710
2022-06-17	8.810	8.920	8.630	8.830	8.473	16,825,300
2022-06-16	8.620	9.160	8.600	8.930	8.511	28,273,449
2022-06-15	8.620	8.900	8.570	8.650	8.244	18,870,206
2022-06-14	8.670	8.670	8.180	8.560	8.158	22,297,500
2022-06-13	8.610	8.960	8.560	8.740	8.330	14,783,500
2022-06-10	8.340	8.740	8.330	8.640	8.235	20,345,870
2022-06-09	8.720	8.760	8.340	8.410	8.015	23,325,717
2022-06-08	8.910	9.000	8.600	8.790	8.378	22,241,604
2022-06-07	9.230	9.330	8.940	8.990	8.568	20,100,304
2022-06-06	8.980	9.180	8.930	9.100	8.673	21,283,886
2022-06-02	8.760	9.050	8.690	8.980	8.559	20,186,760
2022-06-01	8.900	9.070	8.750	8.790	8.378	21,255,946
2022-05-31	8.650	9.190	8.560	8.970	8.549	29,063,138
2022-05-30	8.720	8.920	8.440	8.690	8.282	22,783,391
2022-05-27	9.190	9.310	8.730	8.780	8.368	36,017,222
2022-05-26	9.490	9.650	9.030	9.260	8.826	44,856,251
2022-05-25	9.000	9.380	8.750	9.350	8.911	45,407,386
2022-05-24	8.680	9.360	8.360	9.220	8.787	55,592,981
2022-05-23	8.700	8.710	8.410	8.650	8.244	25,787,222
2022-05-20	8.890	8.950	8.520	8.740	8.330	31,712,958
2022-05-19	7.900	8.930	7.860	8.800	8.387	53,453,843
2022-05-18	7.830	8.440	7.810	8.180	7.796	26,984,985
2022-05-17	7.680	7.870	7.610	7.840	7.472	9,702,600
2022-05-16	7.790	7.970	7.640	7.700	7.339	9,309,600
2022-05-13	7.690	7.790	7.600	7.790	7.425	10,594,600
2022-05-12	7.670	7.760	7.570	7.660	7.301	10,416,400

← NewerPage 18 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.