Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.580	6.640	6.530	6.610	6.610	3,837,454
2023-10-31	6.540	6.640	6.500	6.570	6.570	4,821,884
2023-10-30	6.530	6.680	6.420	6.560	6.560	7,960,570
2023-10-27	6.350	6.630	6.300	6.610	6.610	10,361,132
2023-10-26	6.840	6.840	6.300	6.380	6.380	16,183,386
2023-10-25	6.750	6.930	6.700	6.810	6.810	8,342,717
2023-10-24	6.540	6.730	6.530	6.690	6.690	5,448,517
2023-10-23	6.650	6.680	6.440	6.560	6.560	4,975,400
2023-10-20	6.590	6.670	6.550	6.640	6.640	3,633,840
2023-10-19	6.770	6.770	6.560	6.620	6.620	6,197,020
2023-10-18	6.760	6.790	6.640	6.690	6.690	6,766,000
2023-10-17	6.470	6.820	6.440	6.780	6.780	9,588,410
2023-10-16	6.480	6.520	6.410	6.470	6.470	4,173,460
2023-10-13	6.610	6.610	6.420	6.500	6.500	5,068,020
2023-10-12	6.680	6.730	6.550	6.600	6.600	5,281,990
2023-10-11	6.770	6.860	6.530	6.670	6.670	9,780,654
2023-10-10	6.800	6.860	6.740	6.780	6.780	4,822,245
2023-10-09	6.840	6.840	6.680	6.780	6.780	6,849,089
2023-09-28	6.850	6.950	6.800	6.860	6.860	6,127,368
2023-09-27	6.750	6.820	6.720	6.790	6.790	3,975,700
2023-09-26	6.730	6.830	6.700	6.770	6.770	3,110,900
2023-09-25	6.790	6.850	6.720	6.790	6.790	4,256,980
2023-09-22	6.750	6.900	6.710	6.820	6.820	4,292,757
2023-09-21	6.820	6.870	6.720	6.770	6.770	5,574,090
2023-09-20	6.870	7.050	6.800	6.870	6.870	8,199,610
2023-09-19	6.680	7.020	6.550	6.930	6.930	13,020,627
2023-09-18	7.150	7.300	6.650	6.760	6.760	19,955,627
2023-09-15	6.820	6.880	6.750	6.860	6.860	10,505,274
2023-09-14	6.600	6.840	6.550	6.820	6.820	12,070,161
2023-09-13	6.620	6.700	6.500	6.590	6.590	6,280,585
2023-09-12	6.750	6.750	6.610	6.640	6.640	4,998,907
2023-09-11	6.540	6.760	6.490	6.720	6.720	6,920,975
2023-09-08	6.600	6.620	6.500	6.540	6.540	3,270,665
2023-09-07	6.670	6.670	6.550	6.600	6.600	4,533,200
2023-09-06	6.780	6.830	6.650	6.690	6.690	7,572,553
2023-09-05	6.680	6.750	6.620	6.690	6.690	4,974,590
2023-09-04	6.490	6.680	6.420	6.680	6.680	6,443,530
2023-09-01	6.520	6.540	6.460	6.500	6.500	2,813,191
2023-08-31	6.570	6.600	6.450	6.480	6.480	4,265,604
2023-08-30	6.570	6.660	6.560	6.600	6.600	3,968,396
2023-08-29	6.420	6.590	6.370	6.570	6.570	5,317,017
2023-08-28	6.700	6.850	6.390	6.430	6.430	8,111,447
2023-08-25	6.640	6.730	6.430	6.500	6.500	5,640,902
2023-08-24	6.800	6.800	6.630	6.640	6.640	3,886,557
2023-08-23	6.790	6.810	6.620	6.720	6.720	5,596,256
2023-08-22	6.880	6.930	6.620	6.790	6.790	8,294,378
2023-08-21	6.950	6.980	6.810	6.890	6.890	5,946,257
2023-08-18	7.010	7.140	6.880	6.930	6.930	12,552,639
2023-08-17	6.760	7.010	6.720	6.990	6.990	14,977,601
2023-08-16	6.750	6.800	6.660	6.800	6.800	8,496,692
2023-08-15	6.650	6.790	6.630	6.700	6.700	8,525,445
2023-08-14	6.490	6.750	6.490	6.720	6.720	11,808,160
2023-08-11	6.470	6.490	6.350	6.460	6.460	3,581,210
2023-08-10	6.510	6.640	6.390	6.480	6.480	7,410,015
2023-08-09	6.750	6.760	6.560	6.630	6.630	5,858,300
2023-08-08	6.650	6.750	6.620	6.690	6.690	6,293,367
2023-08-07	6.530	6.730	6.510	6.680	6.680	10,178,145
2023-08-04	6.520	6.630	6.470	6.550	6.550	7,493,870
2023-08-03	6.420	6.480	6.370	6.470	6.470	4,052,094
2023-08-02	6.450	6.520	6.370	6.410	6.410	4,903,545

← NewerPage 13 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.