Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.570 | 1.880 | 1.470 | 1.800 | 1.800 | 77,138,446 |
| 2024-04-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-25 | 1.730 | 1.760 | 1.510 | 1.570 | 1.570 | 55,368,379 |
| 2024-04-24 | 1.780 | 1.830 | 1.750 | 1.780 | 1.780 | 32,280,760 |
| 2024-04-23 | 1.750 | 1.920 | 1.710 | 1.790 | 1.790 | 48,678,563 |
| 2024-04-22 | 1.940 | 2.000 | 1.700 | 1.760 | 1.760 | 72,496,999 |
| 2024-04-19 | 2.120 | 2.230 | 2.000 | 2.010 | 2.010 | 72,841,629 |
| 2024-04-18 | 2.430 | 2.480 | 2.170 | 2.210 | 2.210 | 92,636,198 |
| 2024-04-17 | 2.080 | 2.700 | 2.080 | 2.500 | 2.500 | 92,023,462 |
| 2024-04-16 | 2.910 | 2.980 | 2.550 | 2.550 | 2.550 | 59,176,079 |
| 2024-04-15 | 3.280 | 3.420 | 3.190 | 3.190 | 3.190 | 34,144,846 |
| 2024-04-12 | 3.970 | 4.100 | 3.960 | 3.990 | 3.990 | 12,247,170 |
| 2024-04-11 | 3.970 | 4.080 | 3.930 | 3.980 | 3.980 | 9,321,660 |
| 2024-04-10 | 4.210 | 4.220 | 3.940 | 4.010 | 4.010 | 10,595,000 |
| 2024-04-09 | 4.000 | 4.230 | 4.000 | 4.210 | 4.210 | 13,736,573 |
| 2024-04-08 | 4.320 | 4.350 | 4.030 | 4.040 | 4.040 | 22,633,955 |
| 2024-04-03 | 4.690 | 4.760 | 4.210 | 4.360 | 4.360 | 34,024,394 |
| 2024-04-02 | 4.880 | 5.010 | 4.730 | 4.890 | 4.890 | 22,327,464 |
| 2024-04-01 | 5.110 | 5.120 | 4.850 | 4.880 | 4.880 | 21,160,570 |
| 2024-03-29 | 5.410 | 5.630 | 5.000 | 5.110 | 5.110 | 27,707,690 |
| 2024-03-28 | 4.710 | 5.270 | 4.660 | 5.260 | 5.260 | 24,486,119 |
| 2024-03-27 | 5.010 | 5.010 | 4.710 | 4.730 | 4.730 | 11,204,470 |
| 2024-03-26 | 4.940 | 5.130 | 4.760 | 5.020 | 5.020 | 17,659,520 |
| 2024-03-25 | 5.270 | 5.370 | 4.980 | 4.980 | 4.980 | 15,198,257 |
| 2024-03-22 | 5.450 | 5.480 | 5.190 | 5.320 | 5.320 | 11,819,520 |
| 2024-03-21 | 5.530 | 5.630 | 5.350 | 5.480 | 5.480 | 10,753,980 |
| 2024-03-20 | 5.310 | 5.700 | 5.310 | 5.540 | 5.540 | 17,080,025 |
| 2024-03-19 | 5.180 | 5.450 | 5.130 | 5.360 | 5.360 | 16,173,540 |
| 2024-03-18 | 4.980 | 5.230 | 4.960 | 5.220 | 5.220 | 17,519,150 |
| 2024-03-15 | 5.080 | 5.330 | 4.870 | 4.960 | 4.960 | 27,552,100 |
| 2024-03-14 | 5.410 | 5.590 | 5.140 | 5.270 | 5.270 | 28,172,140 |
| 2024-03-13 | 5.230 | 5.610 | 5.140 | 5.490 | 5.490 | 31,290,929 |
| 2024-03-12 | 4.870 | 5.370 | 4.750 | 5.260 | 5.260 | 44,637,521 |
| 2024-03-11 | 4.600 | 4.920 | 4.500 | 4.880 | 4.880 | 22,351,294 |
| 2024-03-08 | 4.230 | 4.830 | 4.200 | 4.650 | 4.650 | 24,966,459 |
| 2024-03-07 | 4.200 | 4.350 | 4.110 | 4.230 | 4.230 | 15,472,255 |
| 2024-03-06 | 4.290 | 4.310 | 4.130 | 4.170 | 4.170 | 12,798,710 |
| 2024-03-05 | 4.060 | 4.300 | 4.060 | 4.260 | 4.260 | 19,444,034 |
| 2024-03-04 | 4.000 | 4.140 | 3.750 | 4.120 | 4.120 | 20,616,151 |
| 2024-03-01 | 3.970 | 4.100 | 3.930 | 3.950 | 3.950 | 19,067,110 |
| 2024-02-29 | 3.700 | 4.010 | 3.700 | 3.970 | 3.970 | 19,371,420 |
| 2024-02-28 | 3.950 | 4.260 | 3.750 | 3.800 | 3.800 | 32,071,055 |
| 2024-02-27 | 3.660 | 3.920 | 3.580 | 3.920 | 3.920 | 16,050,395 |
| 2024-02-26 | 3.510 | 3.780 | 3.430 | 3.690 | 3.690 | 18,543,810 |
| 2024-02-23 | 3.380 | 3.500 | 3.310 | 3.500 | 3.500 | 13,760,710 |
| 2024-02-22 | 3.190 | 3.350 | 3.170 | 3.340 | 3.340 | 17,149,550 |
| 2024-02-21 | 3.080 | 3.370 | 3.010 | 3.220 | 3.220 | 22,115,424 |
| 2024-02-20 | 3.150 | 3.220 | 2.910 | 3.120 | 3.120 | 31,514,698 |
| 2024-02-19 | 2.620 | 3.060 | 2.610 | 3.060 | 3.060 | 21,412,698 |
| 2024-02-08 | 2.310 | 2.570 | 2.050 | 2.550 | 2.550 | 32,294,095 |
| 2024-02-07 | 2.680 | 2.690 | 2.230 | 2.290 | 2.290 | 30,838,385 |
| 2024-02-06 | 2.790 | 2.830 | 2.330 | 2.670 | 2.670 | 22,425,915 |
| 2024-02-05 | 3.300 | 3.300 | 2.680 | 2.790 | 2.790 | 22,282,322 |
| 2024-02-02 | 3.570 | 3.650 | 3.180 | 3.350 | 3.350 | 12,543,390 |
| 2024-02-01 | 3.620 | 3.740 | 3.450 | 3.520 | 3.520 | 9,050,685 |
| 2024-01-31 | 3.900 | 3.900 | 3.600 | 3.620 | 3.620 | 10,748,530 |
| 2024-01-30 | 4.020 | 4.110 | 3.870 | 3.900 | 3.900 | 8,692,220 |
| 2024-01-29 | 4.260 | 4.260 | 4.010 | 4.100 | 4.100 | 9,102,124 |
| 2024-01-26 | 4.250 | 4.350 | 4.170 | 4.250 | 4.250 | 9,391,610 |
| 2024-01-25 | 4.090 | 4.220 | 3.990 | 4.210 | 4.210 | 10,940,255 |
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.