Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.550	7.650	7.460	7.510	7.510	8,895,391
2022-11-03	7.160	7.600	7.140	7.470	7.470	14,576,069
2022-11-02	7.100	7.300	7.060	7.260	7.260	13,937,942
2022-11-01	7.200	7.490	6.940	7.050	7.050	22,021,853
2022-10-31	6.850	7.250	6.700	7.220	7.220	19,598,479
2022-10-28	6.650	6.840	6.600	6.790	6.790	16,082,445
2022-10-27	6.300	6.770	6.210	6.700	6.700	19,924,961
2022-10-26	6.120	6.350	6.120	6.280	6.280	6,427,550
2022-10-25	6.250	6.250	6.030	6.120	6.120	4,428,140
2022-10-24	6.350	6.400	6.100	6.210	6.210	7,547,350
2022-10-21	6.390	6.390	6.200	6.220	6.220	8,002,380
2022-10-20	6.440	6.530	6.300	6.350	6.350	6,500,574
2022-10-19	6.600	6.620	6.420	6.470	6.470	5,130,962
2022-10-18	6.550	6.630	6.480	6.590	6.590	6,205,904
2022-10-17	6.450	6.570	6.440	6.520	6.520	5,568,150
2022-10-14	6.530	6.680	6.430	6.530	6.530	5,731,633
2022-10-13	6.480	6.680	6.390	6.450	6.450	5,732,356
2022-10-12	6.260	6.490	6.160	6.490	6.490	8,318,252
2022-10-11	6.190	6.320	6.120	6.240	6.240	3,848,970
2022-10-10	6.370	6.450	6.120	6.170	6.170	6,912,720
2022-09-30	6.280	6.340	6.170	6.270	6.270	5,025,305
2022-09-29	6.550	6.550	6.220	6.280	6.280	6,493,846
2022-09-28	6.700	6.840	6.340	6.370	6.370	8,449,887
2022-09-27	6.550	6.830	6.550	6.760	6.760	8,808,233
2022-09-26	6.640	6.690	6.430	6.540	6.540	10,983,442
2022-09-23	7.120	7.120	6.630	6.700	6.700	16,814,619
2022-09-22	7.440	7.440	6.990	6.990	6.990	13,250,529
2022-09-21	7.610	7.700	7.350	7.440	7.440	9,645,784
2022-09-20	7.370	7.620	7.330	7.610	7.610	10,940,576
2022-09-19	7.320	7.480	7.150	7.350	7.350	9,851,493
2022-09-16	7.540	7.540	7.220	7.230	7.230	6,817,990
2022-09-15	7.590	7.630	7.200	7.370	7.370	12,958,356
2022-09-14	7.590	7.770	7.510	7.640	7.640	7,767,650
2022-09-13	7.710	7.940	7.630	7.690	7.690	7,178,220
2022-09-09	7.880	7.940	7.590	7.680	7.680	10,740,642
2022-09-08	7.960	8.070	7.840	7.870	7.870	10,774,586
2022-09-07	7.840	8.140	7.820	8.010	8.010	11,118,276
2022-09-06	7.700	7.910	7.660	7.880	7.880	8,913,569
2022-09-05	7.930	7.970	7.600	7.640	7.640	10,768,465
2022-09-02	7.540	8.020	7.260	7.870	7.870	16,420,406
2022-09-01	7.800	7.870	7.520	7.550	7.550	10,204,774
2022-08-31	8.100	8.100	7.690	7.770	7.770	13,309,568
2022-08-30	8.030	8.150	7.870	8.040	8.040	19,205,518
2022-08-29	7.770	8.070	7.510	8.040	8.040	16,779,035
2022-08-26	7.800	7.880	7.710	7.740	7.740	8,289,880
2022-08-25	7.920	8.090	7.640	7.740	7.740	13,348,159
2022-08-24	8.190	8.260	7.810	7.880	7.880	23,118,025
2022-08-23	8.260	8.280	8.030	8.240	8.240	13,890,657
2022-08-22	7.950	8.250	7.850	8.180	8.180	26,600,983
2022-08-19	8.150	8.150	7.810	7.850	7.850	14,073,732
2022-08-18	8.020	8.180	7.900	8.040	8.040	18,321,890
2022-08-17	7.630	8.060	7.610	8.030	8.030	30,985,185
2022-08-16	7.510	7.620	7.440	7.550	7.550	14,607,045
2022-08-15	7.330	7.590	7.200	7.460	7.460	16,395,192
2022-08-12	7.430	7.430	7.220	7.280	7.280	15,714,290
2022-08-11	7.640	7.700	7.300	7.380	7.380	23,309,423
2022-08-10	7.630	7.800	7.390	7.600	7.600	24,753,091
2022-08-09	7.070	7.730	7.050	7.530	7.530	31,287,911
2022-08-08	6.810	7.110	6.740	7.080	7.080	14,746,578
2022-08-05	6.570	6.840	6.480	6.810	6.810	12,400,032

← NewerPage 17 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.