Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.180	5.450	5.170	5.290	5.290	10,979,664
2022-05-10	5.000	5.200	4.960	5.170	5.170	9,010,635
2022-05-09	5.130	5.160	4.970	5.090	5.090	7,738,655
2022-05-06	4.890	5.090	4.710	4.970	4.970	6,454,670
2022-05-05	4.970	5.070	4.860	4.940	4.940	6,338,122
2022-04-29	4.970	5.060	4.810	4.970	4.970	7,187,240
2022-04-28	4.700	4.990	4.670	4.780	4.780	8,860,952
2022-04-27	4.500	4.830	4.380	4.760	4.760	10,066,575
2022-04-26	4.720	4.800	4.460	4.540	4.540	10,461,740
2022-04-25	5.220	5.240	4.630	4.670	4.670	16,820,706
2022-04-22	5.380	5.390	5.200	5.240	5.240	6,713,140
2022-04-21	5.640	5.650	5.330	5.380	5.380	8,425,750
2022-04-20	5.660	5.880	5.600	5.640	5.640	6,769,046
2022-04-19	5.830	5.830	5.600	5.650	5.650	8,801,370
2022-04-18	5.390	5.870	5.260	5.830	5.830	12,838,595
2022-04-15	5.700	5.710	5.360	5.450	5.450	13,060,925
2022-04-14	5.970	5.970	5.700	5.760	5.760	10,012,511
2022-04-13	6.140	6.140	5.840	5.890	5.890	9,566,160
2022-04-12	5.880	6.120	5.730	6.100	6.100	9,957,155
2022-04-11	6.320	6.370	5.730	5.870	5.870	16,575,504
2022-04-08	6.350	6.490	6.260	6.350	6.350	14,132,684
2022-04-07	6.520	6.520	6.290	6.400	6.400	12,404,397
2022-04-06	6.000	6.580	5.980	6.430	6.430	25,952,738
2022-04-01	6.030	6.110	5.960	6.010	6.010	6,067,530
2022-03-31	6.190	6.250	6.060	6.090	6.090	8,508,100
2022-03-30	6.220	6.280	6.130	6.200	6.200	5,426,096
2022-03-29	6.290	6.330	6.130	6.190	6.190	6,060,327
2022-03-28	6.260	6.370	6.210	6.320	6.320	9,603,580
2022-03-25	6.240	6.450	6.240	6.330	6.330	13,202,220
2022-03-24	6.600	6.600	6.210	6.260	6.260	15,197,015
2022-03-23	6.350	6.710	6.350	6.540	6.540	16,704,542
2022-03-22	6.340	6.440	6.290	6.410	6.410	9,430,085
2022-03-21	6.120	6.430	6.110	6.390	6.390	13,647,455
2022-03-18	5.760	6.230	5.730	6.170	6.170	18,799,915
2022-03-17	5.800	5.950	5.750	5.770	5.770	12,063,092
2022-03-16	5.610	5.850	5.350	5.800	5.800	18,090,998
2022-03-15	5.970	6.000	5.580	5.610	5.610	9,801,465
2022-03-14	6.120	6.180	5.930	5.950	5.950	6,911,370
2022-03-11	6.100	6.220	5.950	6.200	6.200	9,462,600
2022-03-10	6.100	6.350	6.090	6.160	6.160	8,743,215
2022-03-09	6.050	6.250	5.670	6.030	6.030	11,737,780
2022-03-08	6.290	6.390	6.000	6.040	6.040	9,873,992
2022-03-07	6.480	6.540	6.270	6.330	6.330	7,972,956
2022-03-04	6.580	6.680	6.460	6.480	6.480	7,729,516
2022-03-03	6.860	6.860	6.570	6.580	6.580	9,578,395
2022-03-02	6.530	6.770	6.490	6.710	6.710	9,627,489
2022-03-01	6.500	6.580	6.460	6.550	6.550	5,463,419
2022-02-28	6.560	6.570	6.320	6.510	6.510	8,001,110
2022-02-25	6.670	6.740	6.450	6.490	6.490	11,376,079
2022-02-24	6.780	6.980	6.460	6.620	6.620	18,841,776
2022-02-23	6.770	6.830	6.700	6.790	6.790	9,442,934
2022-02-22	6.610	6.830	6.600	6.770	6.770	14,359,610
2022-02-21	6.750	6.750	6.600	6.720	6.720	14,500,156
2022-02-18	6.250	6.730	6.250	6.700	6.700	22,222,645
2022-02-17	6.280	6.390	6.180	6.290	6.290	13,198,959
2022-02-16	6.050	6.550	6.050	6.310	6.310	19,665,060
2022-02-15	5.960	6.140	5.830	6.040	6.040	9,939,190
2022-02-14	6.000	6.010	5.850	5.920	5.920	5,756,730
2022-02-11	6.100	6.100	5.890	5.940	5.940	7,202,465
2022-02-10	6.150	6.200	6.020	6.090	6.090	7,393,086

← NewerPage 19 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.