Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.430	6.650	6.400	6.550	6.550	11,453,206
2022-08-03	6.130	6.500	6.130	6.400	6.400	19,548,407
2022-08-02	6.420	6.450	6.020	6.110	6.110	16,886,363
2022-08-01	6.570	6.690	6.390	6.520	6.520	8,971,716
2022-07-29	6.680	6.730	6.560	6.570	6.570	8,918,394
2022-07-28	6.990	7.050	6.640	6.640	6.640	15,478,363
2022-07-27	6.800	6.990	6.720	6.940	6.940	18,403,566
2022-07-26	6.510	6.820	6.200	6.780	6.780	33,325,847
2022-07-25	7.420	7.420	6.280	6.570	6.570	51,701,417
2022-07-22	7.400	7.500	7.300	7.460	7.460	17,934,992
2022-07-21	7.140	7.450	7.090	7.370	7.370	25,412,589
2022-07-20	6.990	7.160	6.950	7.160	7.160	13,030,364
2022-07-19	6.980	7.040	6.840	6.990	6.990	11,705,572
2022-07-18	6.890	7.130	6.860	6.910	6.910	9,977,278
2022-07-15	7.070	7.070	6.810	6.850	6.850	12,776,062
2022-07-14	7.180	7.350	7.010	7.050	7.050	13,218,270
2022-07-13	7.080	7.200	7.080	7.180	7.180	12,086,365
2022-07-12	7.150	7.180	7.010	7.050	7.050	9,688,068
2022-07-11	7.200	7.310	7.040	7.140	7.140	17,449,597
2022-07-08	6.920	7.200	6.880	7.180	7.180	25,384,418
2022-07-07	6.740	6.960	6.700	6.890	6.890	14,004,361
2022-07-06	6.670	6.990	6.620	6.730	6.730	15,806,355
2022-07-05	6.670	6.750	6.210	6.670	6.670	26,382,080
2022-07-04	6.680	6.820	6.570	6.730	6.730	6,647,290
2022-07-01	6.830	6.980	6.660	6.660	6.660	6,816,060
2022-06-30	6.610	6.950	6.550	6.770	6.770	13,262,150
2022-06-29	6.740	6.840	6.550	6.550	6.550	9,658,809
2022-06-28	6.810	6.950	6.670	6.760	6.760	11,290,169
2022-06-27	6.890	6.900	6.630	6.720	6.720	9,842,530
2022-06-24	7.010	7.020	6.720	6.740	6.740	12,100,000
2022-06-23	6.790	7.050	6.750	6.980	6.980	12,017,390
2022-06-22	6.960	6.990	6.760	6.800	6.800	7,937,578
2022-06-21	7.050	7.120	6.780	6.860	6.860	13,460,420
2022-06-20	6.480	6.980	6.380	6.920	6.920	20,749,610
2022-06-17	6.300	6.450	6.300	6.350	6.350	9,017,539
2022-06-16	6.500	6.520	6.320	6.400	6.400	10,672,920
2022-06-15	6.270	6.530	6.190	6.390	6.390	13,361,945
2022-06-14	6.280	6.340	6.100	6.230	6.230	10,141,086
2022-06-13	6.370	6.430	6.150	6.300	6.300	16,639,883
2022-06-10	6.270	6.490	6.270	6.380	6.380	12,512,665
2022-06-09	6.260	6.330	6.140	6.330	6.330	13,553,351
2022-06-08	6.160	6.390	6.080	6.240	6.240	16,619,390
2022-06-07	6.060	6.120	5.900	6.100	6.100	15,357,476
2022-06-06	5.830	6.070	5.730	6.020	6.020	18,058,970
2022-06-02	5.530	5.770	5.470	5.720	5.720	16,444,430
2022-06-01	5.300	5.520	5.300	5.470	5.470	9,109,200
2022-05-31	5.330	5.360	5.210	5.330	5.330	6,175,735
2022-05-30	5.370	5.410	5.260	5.320	5.320	4,761,600
2022-05-27	5.360	5.440	5.320	5.380	5.380	5,588,990
2022-05-26	5.470	5.530	5.360	5.390	5.390	6,364,265
2022-05-25	5.190	5.450	5.190	5.410	5.410	6,452,190
2022-05-24	5.500	5.540	5.210	5.230	5.230	9,271,491
2022-05-23	5.530	5.530	5.350	5.480	5.480	7,526,809
2022-05-20	5.420	5.640	5.410	5.450	5.450	7,498,510
2022-05-19	5.340	5.420	5.300	5.400	5.400	5,308,400
2022-05-18	5.330	5.460	5.290	5.370	5.370	5,708,990
2022-05-17	5.270	5.340	5.250	5.320	5.320	5,787,700
2022-05-16	5.310	5.400	5.220	5.270	5.270	5,543,245
2022-05-13	5.410	5.460	5.260	5.320	5.320	8,084,670
2022-05-12	5.200	5.500	5.200	5.390	5.390	8,834,216

← NewerPage 18 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.