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 |
| 2021-10-22 | 13.820 | 14.450 | 13.780 | 14.060 | 13.400 | 24,523,339 |
| 2021-10-21 | 13.560 | 14.070 | 13.500 | 13.820 | 13.172 | 22,014,935 |
| 2021-10-20 | 13.080 | 13.820 | 12.940 | 13.670 | 13.029 | 29,599,264 |
| 2021-10-19 | 12.550 | 13.250 | 12.330 | 13.150 | 12.533 | 26,211,221 |
| 2021-10-18 | 12.530 | 12.590 | 12.080 | 12.560 | 11.971 | 20,249,745 |
| 2021-10-15 | 12.590 | 12.880 | 12.210 | 12.570 | 11.980 | 17,253,011 |
| 2021-10-14 | 12.700 | 12.730 | 12.330 | 12.570 | 11.980 | 12,403,200 |
← NewerPage 21 of 21 · 1,219 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.