Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.090	4.220	3.990	4.210	4.210	10,940,255
2024-01-24	4.000	4.080	3.880	4.030	4.030	8,387,055
2024-01-23	3.960	4.070	3.890	3.970	3.970	9,503,479
2024-01-22	4.360	4.360	3.950	3.950	3.950	12,023,014
2024-01-19	4.290	4.420	4.240	4.260	4.260	5,979,300
2024-01-18	4.300	4.350	4.180	4.280	4.280	10,599,238
2024-01-17	4.430	4.470	4.300	4.300	4.300	8,125,610
2024-01-16	4.560	4.560	4.360	4.430	4.430	8,660,530
2024-01-15	4.520	4.570	4.450	4.530	4.530	6,792,640
2024-01-12	4.590	4.620	4.520	4.540	4.540	5,225,800
2024-01-11	4.550	4.600	4.500	4.580	4.580	8,230,000
2024-01-10	4.560	4.620	4.500	4.540	4.540	4,737,220
2024-01-09	4.620	4.700	4.550	4.590	4.590	5,756,790
2024-01-08	4.690	4.750	4.570	4.590	4.590	6,568,865
2024-01-05	4.780	4.890	4.670	4.690	4.690	5,318,805
2024-01-04	4.800	4.850	4.750	4.790	4.790	4,176,670
2024-01-03	4.890	4.920	4.750	4.790	4.790	5,391,640
2024-01-02	4.950	4.970	4.870	4.890	4.890	4,978,370
2023-12-29	4.880	5.070	4.800	4.920	4.920	9,035,419
2023-12-28	4.640	4.990	4.570	4.850	4.850	11,664,360
2023-12-27	4.680	4.720	4.600	4.630	4.630	5,589,575
2023-12-26	4.630	4.720	4.600	4.650	4.650	7,697,550
2023-12-25	4.790	4.800	4.580	4.630	4.630	15,741,550
2023-12-22	4.980	5.000	4.740	4.780	4.780	10,420,100
2023-12-21	4.940	5.000	4.870	4.980	4.980	6,877,300
2023-12-20	4.970	5.090	4.930	4.960	4.960	6,354,320
2023-12-19	4.900	5.020	4.900	4.950	4.950	8,515,585
2023-12-18	5.140	5.140	4.870	4.900	4.900	13,316,245
2023-12-15	5.170	5.240	5.020	5.120	5.120	9,089,000
2023-12-14	5.070	5.260	5.070	5.180	5.180	15,846,230
2023-12-13	5.070	5.100	5.000	5.010	5.010	5,421,900
2023-12-12	4.950	5.040	4.900	5.030	5.030	9,305,630
2023-12-11	5.000	5.100	4.900	4.940	4.940	15,925,099
2023-12-08	5.060	5.490	4.850	5.010	5.010	30,344,225
2023-12-07	6.080	6.080	5.870	5.870	5.870	6,189,405
2023-12-06	6.080	6.150	6.040	6.090	6.090	2,873,600
2023-12-05	6.180	6.180	6.040	6.100	6.100	5,557,700
2023-12-04	6.260	6.300	6.130	6.200	6.200	6,059,290
2023-12-01	6.060	6.280	6.030	6.230	6.230	7,173,542
2023-11-30	6.160	6.190	6.020	6.040	6.040	5,587,355
2023-11-29	6.230	6.250	6.160	6.180	6.180	3,197,270
2023-11-28	6.290	6.340	6.210	6.250	6.250	4,343,245
2023-11-27	6.260	6.370	6.170	6.320	6.320	6,018,660
2023-11-24	6.330	6.330	6.230	6.260	6.260	3,270,380
2023-11-23	6.290	6.310	6.240	6.310	6.310	3,862,409
2023-11-22	6.280	6.390	6.230	6.300	6.300	5,900,489
2023-11-21	6.380	6.440	6.200	6.300	6.300	6,568,883
2023-11-20	6.290	6.430	6.230	6.380	6.380	6,457,944
2023-11-17	6.380	6.390	6.220	6.290	6.290	9,461,460
2023-11-16	6.500	6.500	6.360	6.400	6.400	4,407,226
2023-11-15	6.470	6.500	6.410	6.430	6.430	6,011,490
2023-11-14	6.360	6.490	6.360	6.460	6.460	4,762,000
2023-11-13	6.610	6.660	6.320	6.410	6.410	15,487,841
2023-11-10	6.750	6.750	6.570	6.650	6.650	6,419,880
2023-11-09	6.770	6.840	6.570	6.670	6.670	11,788,730
2023-11-08	6.810	6.940	6.740	6.800	6.800	11,709,480
2023-11-07	6.550	6.900	6.540	6.890	6.890	17,378,937
2023-11-06	6.550	6.600	6.510	6.570	6.570	5,096,940
2023-11-03	6.580	6.620	6.480	6.550	6.550	5,072,790
2023-11-02	6.640	6.730	6.530	6.580	6.580	6,475,480

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.