Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.510	6.540	6.350	6.460	6.460	9,899,735
2023-07-31	6.630	6.660	6.520	6.590	6.590	7,953,240
2023-07-28	6.710	6.780	6.520	6.570	6.570	12,014,972
2023-07-27	6.590	6.850	6.500	6.650	6.650	20,438,762
2023-07-26	6.960	7.740	6.720	6.810	6.810	33,272,788
2023-07-25	6.490	6.630	6.420	6.500	6.500	10,610,628
2023-07-24	6.880	6.880	6.350	6.440	6.440	18,420,182
2023-07-21	6.990	7.090	6.830	6.850	6.850	14,162,220
2023-07-20	6.900	7.100	6.890	6.940	6.940	17,797,685
2023-07-19	6.900	6.970	6.720	6.930	6.930	17,714,216
2023-07-18	6.050	7.100	5.980	6.870	6.870	42,649,652
2023-07-17	6.040	6.190	6.000	6.070	6.070	4,254,050
2023-07-14	6.070	6.130	6.040	6.100	6.100	3,072,340
2023-07-13	6.040	6.120	6.040	6.060	6.060	2,937,235
2023-07-12	6.100	6.160	6.010	6.030	6.030	4,251,080
2023-07-11	6.180	6.190	6.080	6.100	6.100	3,283,890
2023-07-10	6.160	6.180	6.060	6.130	6.130	4,344,650
2023-07-07	6.190	6.220	6.120	6.130	6.130	3,297,060
2023-07-06	6.170	6.230	6.110	6.200	6.200	3,887,024
2023-07-05	6.200	6.260	6.110	6.150	6.150	3,403,040
2023-07-04	6.350	6.370	6.160	6.210	6.210	7,120,219
2023-07-03	6.050	6.330	6.000	6.320	6.320	11,181,670
2023-06-30	6.130	6.200	6.050	6.070	6.070	3,622,200
2023-06-29	6.200	6.200	6.090	6.120	6.120	2,895,600
2023-06-28	6.220	6.240	6.080	6.190	6.190	3,936,120
2023-06-27	6.060	6.220	6.050	6.190	6.190	4,453,760
2023-06-26	6.150	6.210	6.000	6.030	6.030	4,335,170
2023-06-21	6.190	6.270	6.140	6.190	6.190	4,811,100
2023-06-20	6.130	6.180	6.070	6.150	6.150	3,498,090
2023-06-19	6.140	6.200	6.070	6.130	6.130	4,949,200
2023-06-16	6.170	6.210	6.090	6.150	6.150	4,366,169
2023-06-15	6.150	6.290	6.070	6.170	6.170	9,639,926
2023-06-14	5.870	6.170	5.870	6.150	6.150	12,988,507
2023-06-13	5.890	5.970	5.820	5.890	5.890	5,344,880
2023-06-12	5.640	6.010	5.640	5.890	5.890	10,409,751
2023-06-09	5.720	5.760	5.580	5.660	5.660	9,110,507
2023-06-08	5.420	5.980	5.350	5.770	5.770	16,092,210
2023-06-07	5.380	5.460	5.330	5.390	5.390	3,836,120
2023-06-06	5.450	5.560	5.380	5.380	5.380	7,296,791
2023-06-05	5.540	5.580	5.430	5.450	5.450	4,971,840
2023-06-02	5.580	5.590	5.500	5.550	5.550	3,981,190
2023-06-01	5.640	5.670	5.500	5.580	5.580	5,479,742
2023-05-31	5.670	5.750	5.580	5.620	5.620	3,196,739
2023-05-30	5.770	5.770	5.600	5.670	5.670	4,928,220
2023-05-29	5.800	5.890	5.740	5.760	5.760	3,363,360
2023-05-26	5.760	5.850	5.740	5.830	5.830	3,333,920
2023-05-25	5.800	5.820	5.680	5.760	5.760	4,828,305
2023-05-24	5.930	5.930	5.800	5.810	5.810	2,807,697
2023-05-23	5.800	6.010	5.740	5.880	5.880	7,808,642
2023-05-22	5.980	6.000	5.700	5.730	5.730	7,282,690
2023-05-19	5.990	6.010	5.860	5.960	5.960	5,842,941
2023-05-18	5.810	6.030	5.730	5.990	5.990	6,864,456
2023-05-17	5.830	5.900	5.300	5.880	5.880	14,331,955
2023-05-16	6.290	6.290	5.850	5.850	5.850	14,000,658
2023-05-15	6.350	6.420	6.230	6.290	6.290	3,546,850
2023-05-12	6.400	6.420	6.300	6.340	6.340	3,515,280
2023-05-11	6.410	6.460	6.350	6.370	6.370	2,891,920
2023-05-10	6.360	6.460	6.310	6.390	6.390	4,547,080
2023-05-09	6.250	6.550	6.250	6.400	6.400	10,829,470
2023-05-08	6.250	6.340	6.180	6.250	6.250	4,367,440

← NewerPage 14 of 21 · 1,212 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.