Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.190 | 2.220 | 2.020 | 2.040 | 2.040 | 22,106,670 |
| 2024-07-25 | 2.040 | 2.210 | 2.020 | 2.180 | 2.180 | 27,133,529 |
| 2024-07-24 | 1.950 | 2.100 | 1.880 | 2.070 | 2.070 | 23,832,563 |
| 2024-07-23 | 1.940 | 2.180 | 1.920 | 2.020 | 2.020 | 36,748,575 |
| 2024-07-22 | 1.750 | 2.060 | 1.750 | 1.980 | 1.980 | 27,170,645 |
| 2024-07-19 | 1.750 | 1.810 | 1.730 | 1.750 | 1.750 | 10,554,325 |
| 2024-07-18 | 1.730 | 1.760 | 1.670 | 1.750 | 1.750 | 11,161,785 |
| 2024-07-17 | 1.650 | 1.780 | 1.650 | 1.730 | 1.730 | 18,283,945 |
| 2024-07-16 | 1.600 | 1.730 | 1.600 | 1.680 | 1.680 | 12,331,750 |
| 2024-07-15 | 1.660 | 1.700 | 1.590 | 1.630 | 1.630 | 10,907,895 |
| 2024-07-12 | 1.640 | 1.790 | 1.640 | 1.700 | 1.700 | 14,240,910 |
| 2024-07-11 | 1.630 | 1.680 | 1.570 | 1.660 | 1.660 | 13,069,046 |
| 2024-07-10 | 1.700 | 1.720 | 1.610 | 1.620 | 1.620 | 14,480,620 |
| 2024-07-09 | 1.680 | 1.840 | 1.680 | 1.710 | 1.710 | 19,131,825 |
| 2024-07-08 | 1.700 | 1.770 | 1.630 | 1.710 | 1.710 | 20,675,074 |
| 2024-07-05 | 1.740 | 1.910 | 1.660 | 1.800 | 1.800 | 33,530,550 |
| 2024-07-04 | 1.850 | 1.910 | 1.610 | 1.740 | 1.740 | 37,970,029 |
| 2024-07-03 | 1.580 | 1.820 | 1.530 | 1.820 | 1.820 | 32,899,205 |
| 2024-07-02 | 1.270 | 1.520 | 1.250 | 1.520 | 1.520 | 27,851,650 |
| 2024-07-01 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 11,886,736 |
| 2024-06-28 | 1.330 | 1.370 | 1.200 | 1.250 | 1.250 | 18,660,530 |
| 2024-06-27 | 1.330 | 1.430 | 1.310 | 1.330 | 1.330 | 14,310,830 |
| 2024-06-26 | 1.450 | 1.470 | 1.180 | 1.410 | 1.410 | 27,307,304 |
| 2024-06-25 | 1.510 | 1.560 | 1.460 | 1.470 | 1.470 | 9,617,490 |
| 2024-06-24 | 1.610 | 1.610 | 1.500 | 1.510 | 1.510 | 14,695,284 |
| 2024-06-21 | 1.610 | 1.710 | 1.600 | 1.640 | 1.640 | 18,327,455 |
| 2024-06-20 | 1.640 | 1.640 | 1.470 | 1.530 | 1.530 | 21,812,169 |
| 2024-06-19 | 1.690 | 1.740 | 1.630 | 1.640 | 1.640 | 16,048,985 |
| 2024-06-18 | 1.610 | 1.770 | 1.600 | 1.720 | 1.720 | 22,662,225 |
| 2024-06-17 | 1.770 | 1.820 | 1.750 | 1.790 | 1.790 | 9,686,796 |
| 2024-06-14 | 1.830 | 1.870 | 1.790 | 1.810 | 1.810 | 10,304,809 |
| 2024-06-13 | 1.880 | 1.900 | 1.820 | 1.850 | 1.850 | 12,476,770 |
| 2024-06-12 | 1.840 | 1.930 | 1.820 | 1.890 | 1.890 | 17,379,460 |
| 2024-06-11 | 1.700 | 1.870 | 1.700 | 1.840 | 1.840 | 16,363,051 |
| 2024-06-07 | 1.770 | 1.820 | 1.720 | 1.780 | 1.780 | 14,866,607 |
| 2024-06-06 | 1.820 | 1.890 | 1.690 | 1.690 | 1.690 | 21,873,160 |
| 2024-06-05 | 1.840 | 1.970 | 1.720 | 1.880 | 1.880 | 25,224,675 |
| 2024-06-04 | 1.710 | 1.940 | 1.650 | 1.850 | 1.850 | 21,038,060 |
| 2024-06-03 | 2.060 | 2.090 | 1.730 | 1.770 | 1.770 | 32,935,620 |
| 2024-05-31 | 2.180 | 2.180 | 2.070 | 2.090 | 2.090 | 18,091,212 |
| 2024-05-30 | 2.040 | 2.270 | 2.040 | 2.150 | 2.150 | 22,754,354 |
| 2024-05-29 | 2.100 | 2.170 | 2.000 | 2.070 | 2.070 | 25,875,920 |
| 2024-05-28 | 2.240 | 2.330 | 2.130 | 2.150 | 2.150 | 25,672,070 |
| 2024-05-27 | 2.200 | 2.350 | 2.180 | 2.270 | 2.270 | 31,599,123 |
| 2024-05-24 | 2.020 | 2.370 | 2.020 | 2.300 | 2.300 | 49,579,348 |
| 2024-05-23 | 2.150 | 2.190 | 2.030 | 2.080 | 2.080 | 32,994,400 |
| 2024-05-22 | 2.110 | 2.300 | 2.080 | 2.220 | 2.220 | 42,002,418 |
| 2024-05-21 | 2.170 | 2.230 | 2.030 | 2.120 | 2.120 | 40,699,470 |
| 2024-05-20 | 2.300 | 2.550 | 2.150 | 2.220 | 2.220 | 61,319,113 |
| 2024-05-17 | 2.220 | 2.310 | 2.110 | 2.140 | 2.140 | 64,303,403 |
| 2024-05-16 | 1.970 | 2.360 | 1.970 | 2.320 | 2.320 | 74,489,548 |
| 2024-05-15 | 1.770 | 2.030 | 1.740 | 1.970 | 1.970 | 47,098,388 |
| 2024-05-14 | 1.610 | 1.780 | 1.600 | 1.750 | 1.750 | 31,448,835 |
| 2024-05-13 | 1.560 | 1.670 | 1.540 | 1.590 | 1.590 | 21,919,055 |
| 2024-05-10 | 1.770 | 1.800 | 1.550 | 1.620 | 1.620 | 40,900,619 |
| 2024-05-09 | 1.770 | 1.790 | 1.720 | 1.770 | 1.770 | 22,682,275 |
| 2024-05-08 | 1.700 | 1.800 | 1.670 | 1.780 | 1.780 | 30,353,442 |
| 2024-05-07 | 1.740 | 1.760 | 1.680 | 1.710 | 1.710 | 28,414,480 |
| 2024-05-06 | 1.720 | 1.830 | 1.690 | 1.760 | 1.760 | 34,663,102 |
| 2024-04-30 | 1.760 | 1.850 | 1.690 | 1.720 | 1.720 | 51,413,487 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0350 CNY |
| 2019-06-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.