Shenzhen Microgate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.180 | 15.380 | 14.150 | 15.060 | 14.353 | 41,606,781 |
| 2021-11-08 | 14.120 | 14.380 | 13.610 | 14.340 | 13.667 | 26,996,562 |
| 2021-11-05 | 14.250 | 14.680 | 14.070 | 14.170 | 13.505 | 32,113,995 |
| 2021-11-04 | 14.420 | 14.440 | 14.060 | 14.400 | 13.724 | 33,311,976 |
| 2021-11-03 | 15.510 | 15.700 | 13.920 | 14.350 | 13.677 | 57,674,957 |
| 2021-11-02 | 15.910 | 16.460 | 14.990 | 15.220 | 14.506 | 59,186,124 |
| 2021-11-01 | 15.310 | 16.310 | 15.000 | 15.850 | 15.106 | 75,119,763 |
| 2021-10-29 | 14.650 | 14.730 | 13.950 | 14.270 | 13.601 | 29,889,137 |
| 2021-10-28 | 14.850 | 14.850 | 14.160 | 14.250 | 13.581 | 27,285,276 |
| 2021-10-27 | 14.630 | 15.050 | 14.310 | 14.680 | 13.991 | 35,252,289 |
| 2021-10-26 | 14.420 | 14.980 | 14.410 | 14.680 | 13.991 | 48,156,014 |
| 2021-10-25 | 13.950 | 14.200 | 13.770 | 14.150 | 13.486 | 24,962,154 |
← NewerPage 21 of 21 · 1,212 trading days
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.