Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.630	7.900	7.510	7.640	7.282	15,703,462
2022-05-10	7.130	7.590	7.110	7.530	7.177	15,444,801
2022-05-09	7.160	7.360	7.160	7.250	6.910	7,299,313
2022-05-06	7.300	7.310	7.110	7.190	6.853	13,575,600
2022-05-05	7.600	7.680	7.460	7.520	7.167	12,440,329
2022-04-29	7.100	7.650	7.100	7.560	7.205	20,126,696
2022-04-28	7.290	7.320	6.880	7.000	6.672	15,209,759
2022-04-27	6.840	7.360	6.740	7.340	6.996	18,371,268
2022-04-26	7.460	7.510	6.970	7.000	6.672	15,745,144
2022-04-25	8.000	8.070	7.340	7.350	7.005	21,215,023
2022-04-22	8.480	8.530	8.160	8.170	7.787	16,081,737
2022-04-21	8.750	8.920	8.400	8.460	8.063	12,640,512
2022-04-20	8.880	9.040	8.750	8.810	8.397	13,437,600
2022-04-19	8.730	9.060	8.720	8.820	8.406	13,557,600
2022-04-18	8.360	8.800	8.300	8.740	8.330	16,708,091
2022-04-15	8.410	8.560	8.240	8.460	8.063	11,210,895
2022-04-14	8.400	8.600	8.380	8.510	8.111	10,717,039
2022-04-13	8.540	8.560	8.330	8.350	7.958	10,432,700
2022-04-12	8.450	8.630	8.270	8.610	8.206	11,611,162
2022-04-11	8.870	8.890	8.350	8.420	8.025	14,246,054
2022-04-08	8.990	9.050	8.770	8.900	8.482	9,690,277
2022-04-07	9.360	9.360	8.980	8.990	8.568	13,296,841
2022-04-06	9.480	9.550	9.290	9.370	8.930	10,165,078
2022-04-01	9.560	9.590	9.340	9.480	9.035	7,847,400
2022-03-31	9.700	9.700	9.490	9.540	9.092	10,305,289
2022-03-30	9.670	9.760	9.490	9.730	9.274	12,091,668
2022-03-29	9.870	9.990	9.450	9.480	9.035	17,684,578
2022-03-28	9.930	10.000	9.750	9.890	9.426	11,826,769
2022-03-25	10.230	10.350	10.000	10.050	9.579	13,504,367
2022-03-24	10.350	10.450	10.080	10.160	9.683	21,794,454
2022-03-23	10.200	10.750	10.130	10.550	10.055	24,145,110
2022-03-22	10.290	10.310	10.100	10.150	9.674	8,261,910
2022-03-21	10.200	10.350	10.080	10.250	9.769	12,983,200
2022-03-18	10.080	10.510	10.010	10.300	9.817	17,364,697
2022-03-17	10.000	10.360	10.000	10.090	9.617	18,358,799
2022-03-16	9.680	9.910	9.270	9.900	9.436	18,993,348
2022-03-15	9.930	10.080	9.440	9.440	8.997	16,939,155
2022-03-14	10.330	10.400	10.000	10.000	9.531	11,389,612
2022-03-11	10.190	10.450	10.020	10.420	9.931	12,291,808
2022-03-10	10.700	10.740	10.340	10.350	9.864	13,657,720
2022-03-09	10.360	10.480	9.840	10.350	9.864	18,426,273
2022-03-08	10.590	10.740	10.250	10.320	9.836	17,625,325
2022-03-07	11.010	11.020	10.420	10.500	10.007	22,990,376
2022-03-04	11.300	11.500	11.090	11.120	10.598	15,280,307
2022-03-03	11.700	11.770	11.360	11.360	10.827	12,780,496
2022-03-02	11.600	11.650	11.460	11.600	11.056	12,751,812
2022-03-01	11.630	12.060	11.500	11.790	11.237	15,132,469
2022-02-28	11.920	11.930	11.290	11.660	11.113	23,576,112
2022-02-25	12.110	12.320	11.880	12.010	11.447	15,998,486
2022-02-24	11.950	12.450	11.720	11.900	11.342	30,520,912
2022-02-23	11.420	12.120	11.400	11.990	11.427	22,389,008
2022-02-22	11.620	11.650	11.310	11.400	10.865	12,481,998
2022-02-21	11.600	11.840	11.530	11.720	11.170	10,180,883
2022-02-18	11.610	11.640	11.440	11.590	11.046	8,149,082
2022-02-17	11.680	11.790	11.470	11.640	11.094	10,963,683
2022-02-16	11.760	11.880	11.590	11.710	11.161	12,663,867
2022-02-15	11.450	11.660	11.350	11.560	11.018	10,051,691
2022-02-14	11.350	11.510	11.160	11.410	10.875	9,835,398
2022-02-11	11.890	11.890	11.370	11.440	10.903	15,396,781
2022-02-10	12.230	12.230	11.890	11.970	11.408	13,731,746

← NewerPage 19 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.