Shenzhen Microgate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.020	12.280	11.740	12.230	11.656	19,275,165
2022-02-08	11.870	12.000	11.600	12.000	11.437	12,018,206
2022-02-07	12.020	12.180	11.810	11.890	11.332	13,567,425
2022-01-28	11.930	12.100	11.470	11.810	11.256	17,131,897
2022-01-27	12.400	12.520	11.750	11.750	11.199	19,394,298
2022-01-26	11.900	12.210	11.710	12.180	11.609	14,200,533
2022-01-25	12.500	12.620	11.770	11.780	11.227	19,613,868
2022-01-24	12.420	12.670	12.340	12.600	12.009	8,785,673
2022-01-21	12.320	12.750	12.300	12.540	11.952	10,769,841
2022-01-20	13.040	13.090	12.340	12.380	11.799	19,835,810
2022-01-19	13.080	13.270	12.850	12.990	12.381	18,643,731
2022-01-18	12.880	13.700	12.800	13.220	12.600	25,953,680
2022-01-17	12.570	12.950	12.390	12.850	12.247	28,049,275
2022-01-14	12.440	12.830	12.330	12.610	12.018	14,624,421
2022-01-13	13.060	13.090	12.450	12.460	11.875	18,805,555
2022-01-12	13.130	13.230	12.920	13.070	12.457	13,205,226
2022-01-11	13.330	13.460	12.920	12.970	12.361	12,849,604
2022-01-10	13.060	13.650	12.950	13.390	12.762	14,813,802
2022-01-07	13.630	13.750	13.190	13.210	12.590	14,208,820
2022-01-06	13.440	13.770	13.300	13.680	13.038	14,522,133
2022-01-05	13.950	14.070	13.300	13.530	12.895	23,924,875
2022-01-04	15.170	15.430	13.900	14.100	13.438	33,532,323
2021-12-31	15.310	15.510	15.040	15.300	14.582	20,049,936
2021-12-30	14.700	15.510	14.570	15.310	14.592	31,258,590
2021-12-29	14.180	14.930	14.100	14.560	13.877	25,063,461
2021-12-28	14.100	14.250	13.960	14.180	13.515	7,444,043
2021-12-27	13.910	14.250	13.740	14.020	13.362	8,731,200
2021-12-24	14.470	14.540	13.910	13.950	13.296	12,782,013
2021-12-23	14.320	14.470	14.140	14.380	13.705	14,170,799
2021-12-22	14.250	14.810	14.200	14.530	13.848	15,873,258
2021-12-21	14.160	14.360	14.050	14.210	13.543	10,101,404
2021-12-20	14.300	14.420	13.880	14.230	13.562	16,330,391
2021-12-17	15.010	15.080	14.230	14.300	13.629	29,467,805
2021-12-16	15.220	15.360	14.880	15.090	14.382	15,131,977
2021-12-15	15.090	15.520	14.880	15.290	14.573	17,066,783
2021-12-14	15.210	15.550	14.940	15.030	14.325	17,658,232
2021-12-13	15.500	15.730	15.020	15.230	14.515	20,547,302
2021-12-10	15.340	15.690	15.130	15.650	14.916	21,435,253
2021-12-09	15.800	16.560	15.520	15.600	14.868	36,131,538
2021-12-08	15.090	15.450	14.900	15.320	14.601	19,510,592
2021-12-07	15.350	15.550	14.800	15.030	14.325	22,981,931
2021-12-06	15.500	15.860	15.200	15.290	14.573	21,994,982
2021-12-03	15.860	16.010	15.430	15.650	14.916	32,039,058
2021-12-02	17.300	17.310	15.600	15.700	14.963	49,987,940
2021-12-01	17.640	17.880	16.990	17.390	16.574	28,067,663
2021-11-30	18.030	18.180	17.340	17.680	16.851	35,260,534
2021-11-29	16.600	18.170	16.280	18.050	17.203	55,267,083
2021-11-26	17.190	17.300	16.350	16.910	16.117	33,062,394
2021-11-25	16.900	17.960	16.640	17.200	16.393	45,650,679
2021-11-24	16.120	17.600	15.870	16.960	16.164	55,145,969
2021-11-23	16.560	17.420	16.150	16.280	15.516	50,543,527
2021-11-22	16.390	17.090	16.300	16.550	15.774	36,023,818
2021-11-19	16.300	16.700	16.070	16.390	15.621	30,915,776
2021-11-18	17.000	17.000	16.120	16.340	15.573	35,449,124
2021-11-17	17.000	17.200	16.600	17.020	16.221	35,457,714
2021-11-16	17.130	17.600	16.800	16.810	16.021	45,832,528
2021-11-15	17.270	17.420	16.800	17.110	16.307	39,325,157
2021-11-12	17.020	17.200	16.660	17.070	16.269	53,395,759
2021-11-11	15.020	17.660	14.980	16.870	16.079	89,466,138
2021-11-10	15.090	15.380	14.780	15.190	14.477	35,075,512

← NewerPage 20 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.