Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.400	6.480	6.300	6.380	6.380	3,632,980
2023-02-03	6.370	6.410	6.280	6.400	6.400	5,049,170
2023-02-02	6.310	6.490	6.310	6.370	6.370	9,687,175
2023-02-01	6.340	6.380	6.280	6.360	6.360	4,782,584
2023-01-31	6.310	6.350	6.230	6.340	6.340	4,233,170
2023-01-30	6.260	6.430	6.260	6.340	6.340	7,409,104
2023-01-20	6.130	6.240	6.090	6.220	6.220	5,668,568
2023-01-19	6.070	6.090	6.030	6.090	6.090	3,600,155
2023-01-18	6.130	6.280	6.080	6.100	6.100	7,537,054
2023-01-17	5.950	6.200	5.910	6.150	6.150	9,196,463
2023-01-16	5.900	5.970	5.850	5.910	5.910	4,853,627
2023-01-13	6.010	6.050	5.880	5.880	5.880	4,739,648
2023-01-12	5.980	6.090	5.870	5.980	5.980	8,630,120
2023-01-11	6.120	6.120	5.960	5.970	5.970	5,320,587
2023-01-10	6.130	6.180	6.050	6.100	6.100	3,986,021
2023-01-09	6.140	6.200	6.080	6.130	6.130	4,357,280
2023-01-06	6.190	6.220	6.140	6.140	6.140	3,716,355
2023-01-05	6.330	6.330	6.150	6.190	6.190	5,973,940
2023-01-04	6.410	6.500	6.170	6.260	6.260	8,699,414
2023-01-03	6.130	6.450	6.080	6.410	6.410	10,682,835
2022-12-30	6.320	6.370	6.060	6.080	6.080	10,249,280
2022-12-29	6.390	6.570	6.300	6.340	6.340	9,219,550
2022-12-28	6.100	6.420	5.750	6.390	6.390	21,108,062
2022-12-27	6.220	6.280	6.060	6.130	6.130	5,885,487
2022-12-26	6.300	6.330	6.150	6.160	6.160	6,252,600
2022-12-23	6.520	6.610	6.140	6.200	6.200	11,177,448
2022-12-22	6.760	6.790	6.500	6.560	6.560	5,059,498
2022-12-21	6.540	6.850	6.470	6.720	6.720	6,888,247
2022-12-20	6.620	6.770	6.520	6.580	6.580	4,837,943
2022-12-19	6.880	6.880	6.590	6.680	6.680	5,116,510
2022-12-16	7.040	7.040	6.730	6.850	6.850	8,200,700
2022-12-15	7.010	7.140	6.910	6.970	6.970	8,827,790
2022-12-14	6.750	7.100	6.750	7.070	7.070	15,580,344
2022-12-13	6.880	6.880	6.680	6.750	6.750	5,018,480
2022-12-12	6.620	6.800	6.510	6.750	6.750	7,827,215
2022-12-09	6.710	6.710	6.510	6.610	6.610	6,170,276
2022-12-08	6.720	6.770	6.560	6.700	6.700	6,333,020
2022-12-07	6.960	7.000	6.600	6.700	6.700	11,558,910
2022-12-06	6.930	7.090	6.860	6.950	6.950	9,222,597
2022-12-05	6.650	6.990	6.640	6.930	6.930	16,125,676
2022-12-02	6.400	6.690	6.390	6.650	6.650	9,738,789
2022-12-01	6.370	6.470	6.360	6.430	6.430	7,286,535
2022-11-30	6.750	6.750	6.330	6.360	6.360	15,242,683
2022-11-29	6.500	6.720	6.410	6.680	6.680	11,491,698
2022-11-28	6.630	6.630	6.350	6.430	6.430	12,364,043
2022-11-25	6.670	6.800	6.610	6.640	6.640	3,747,100
2022-11-24	6.680	6.730	6.600	6.720	6.720	4,505,520
2022-11-23	6.940	6.940	6.540	6.660	6.660	8,424,563
2022-11-22	6.810	7.060	6.750	6.790	6.790	8,168,393
2022-11-21	6.860	7.000	6.630	6.810	6.810	13,653,875
2022-11-18	7.340	7.340	6.920	6.930	6.930	10,924,775
2022-11-17	7.370	7.460	7.180	7.280	7.280	10,068,260
2022-11-16	7.150	7.500	7.150	7.440	7.440	12,808,461
2022-11-15	7.150	7.220	7.120	7.160	7.160	6,461,674
2022-11-14	7.210	7.280	7.090	7.190	7.190	7,029,865
2022-11-11	7.400	7.480	7.110	7.250	7.250	10,193,939
2022-11-10	7.520	7.570	7.210	7.240	7.240	12,905,914
2022-11-09	7.600	7.700	7.470	7.530	7.530	9,106,890
2022-11-08	7.670	7.670	7.440	7.600	7.600	8,832,439
2022-11-07	7.570	7.770	7.520	7.650	7.650	12,054,111

← NewerPage 16 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.