Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.300	6.370	6.150	6.290	6.290	4,568,750
2023-05-04	6.240	6.370	6.230	6.300	6.300	5,793,984
2023-04-28	6.290	6.430	6.240	6.250	6.250	6,217,854
2023-04-27	6.150	6.370	6.120	6.290	6.290	6,993,640
2023-04-26	5.960	6.210	5.950	6.150	6.150	5,528,390
2023-04-25	6.060	6.100	5.930	6.090	6.090	5,297,923
2023-04-24	6.160	6.290	6.040	6.060	6.060	8,406,963
2023-04-21	6.610	6.620	6.200	6.230	6.230	12,292,705
2023-04-20	6.210	6.560	6.180	6.550	6.550	14,524,890
2023-04-19	6.170	6.270	6.100	6.230	6.230	9,545,656
2023-04-18	6.800	6.800	6.010	6.160	6.160	32,440,905
2023-04-17	7.070	7.180	6.760	6.780	6.780	19,383,950
2023-04-14	7.020	7.120	6.970	7.030	7.030	6,343,115
2023-04-13	7.150	7.180	7.000	7.050	7.050	6,577,165
2023-04-12	7.150	7.220	7.080	7.150	7.150	7,458,940
2023-04-11	7.100	7.190	6.970	7.170	7.170	9,359,294
2023-04-10	7.170	7.230	7.040	7.100	7.100	9,267,270
2023-04-07	7.230	7.310	7.160	7.210	7.210	5,404,340
2023-04-06	7.370	7.370	7.120	7.190	7.190	8,852,450
2023-04-04	7.340	7.490	7.260	7.320	7.320	15,934,708
2023-04-03	6.870	7.400	6.850	7.290	7.290	25,333,909
2023-03-31	6.940	6.960	6.850	6.930	6.930	8,455,280
2023-03-30	6.960	6.960	6.800	6.860	6.860	7,198,731
2023-03-29	6.760	7.070	6.750	6.860	6.860	13,057,727
2023-03-28	6.800	6.830	6.700	6.790	6.790	5,100,160
2023-03-27	6.820	6.870	6.710	6.770	6.770	6,749,960
2023-03-24	6.870	7.020	6.820	6.840	6.840	9,507,505
2023-03-23	6.900	6.920	6.800	6.870	6.870	6,331,760
2023-03-22	6.890	6.920	6.810	6.890	6.890	8,540,900
2023-03-21	6.790	6.890	6.710	6.830	6.830	9,149,815
2023-03-20	6.680	6.830	6.600	6.770	6.770	9,873,410
2023-03-17	6.480	6.750	6.410	6.650	6.650	11,439,099
2023-03-16	6.580	6.600	6.370	6.420	6.420	9,786,472
2023-03-15	6.600	6.690	6.540	6.590	6.590	6,341,830
2023-03-14	6.820	6.820	6.560	6.590	6.590	9,120,738
2023-03-13	6.430	6.840	6.400	6.770	6.770	14,696,120
2023-03-10	6.530	6.540	6.390	6.400	6.400	5,563,831
2023-03-09	6.610	6.700	6.500	6.540	6.540	4,404,053
2023-03-08	6.470	6.660	6.440	6.610	6.610	4,951,586
2023-03-07	6.640	6.640	6.450	6.450	6.450	3,935,800
2023-03-06	6.690	6.700	6.540	6.610	6.610	4,970,637
2023-03-03	6.600	6.770	6.600	6.680	6.680	6,117,830
2023-03-02	6.720	6.720	6.600	6.600	6.600	4,386,177
2023-03-01	6.720	6.730	6.600	6.660	6.660	5,667,320
2023-02-28	6.750	6.850	6.670	6.700	6.700	5,188,685
2023-02-27	6.840	6.910	6.660	6.710	6.710	6,290,450
2023-02-24	6.920	6.960	6.740	6.840	6.840	9,284,450
2023-02-23	6.650	6.880	6.560	6.840	6.840	11,476,305
2023-02-22	6.630	6.700	6.570	6.620	6.620	3,761,400
2023-02-21	6.640	6.700	6.580	6.620	6.620	4,211,005
2023-02-20	6.630	6.710	6.550	6.640	6.640	6,568,905
2023-02-17	6.690	6.730	6.580	6.620	6.620	6,084,010
2023-02-16	6.820	6.850	6.610	6.670	6.670	11,472,505
2023-02-15	6.860	6.910	6.800	6.820	6.820	6,101,300
2023-02-14	7.000	7.040	6.810	6.860	6.860	8,064,445
2023-02-13	6.730	7.010	6.710	6.980	6.980	14,213,037
2023-02-10	6.520	6.790	6.480	6.710	6.710	10,924,511
2023-02-09	6.330	6.560	6.280	6.510	6.510	8,352,710
2023-02-08	6.440	6.450	6.280	6.330	6.330	4,586,420
2023-02-07	6.380	6.440	6.360	6.430	6.430	3,935,970

← NewerPage 15 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.