Shenzhen Minkave Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.130	6.190	6.080	6.150	6.150	7,532,745
2022-02-08	6.030	6.150	5.990	6.110	6.110	10,698,655
2022-02-07	5.850	6.060	5.810	6.000	6.000	15,717,895
2022-01-28	5.650	5.840	5.600	5.790	5.790	9,363,825
2022-01-27	5.890	5.950	5.620	5.630	5.630	10,373,945
2022-01-26	5.910	6.010	5.800	5.890	5.890	8,588,955
2022-01-25	6.180	6.260	5.860	5.880	5.880	16,488,596
2022-01-24	6.210	6.330	6.210	6.240	6.240	6,463,650
2022-01-21	6.250	6.370	6.240	6.280	6.280	8,989,555
2022-01-20	6.530	6.530	6.230	6.250	6.250	10,283,450
2022-01-19	6.520	6.640	6.380	6.490	6.490	11,170,410
2022-01-18	6.760	6.760	6.440	6.510	6.510	14,560,320
2022-01-17	6.610	6.780	6.600	6.770	6.770	6,229,665
2022-01-14	6.680	6.780	6.550	6.610	6.610	9,669,950
2022-01-13	7.060	7.060	6.710	6.730	6.730	12,185,080
2022-01-12	7.010	7.080	6.970	7.060	7.060	10,864,760
2022-01-11	7.110	7.180	6.970	7.000	7.000	6,609,650
2022-01-10	7.070	7.130	6.960	7.100	7.100	6,150,056
2022-01-07	7.320	7.390	7.060	7.080	7.080	11,316,016
2022-01-06	7.220	7.380	7.160	7.290	7.290	10,777,555
2022-01-05	7.500	7.540	7.100	7.190	7.190	17,338,168
2022-01-04	7.700	7.820	7.440	7.520	7.520	22,615,963
2021-12-31	7.500	8.000	7.490	7.760	7.760	24,990,768
2021-12-30	7.650	7.730	7.500	7.510	7.510	10,777,610
2021-12-29	7.410	7.650	7.350	7.640	7.640	10,550,785
2021-12-28	7.460	7.710	7.430	7.480	7.480	11,172,679
2021-12-27	7.780	7.830	7.480	7.490	7.490	13,790,953
2021-12-24	7.730	7.930	7.550	7.870	7.870	22,227,326
2021-12-23	7.810	7.940	7.740	7.740	7.740	12,830,545
2021-12-22	8.100	8.130	7.480	7.970	7.970	28,790,089
2021-12-21	7.970	7.970	7.690	7.730	7.730	14,603,370
2021-12-20	8.150	8.150	7.850	7.960	7.960	15,563,305
2021-12-17	8.060	8.120	7.960	8.060	8.060	12,133,570
2021-12-16	8.020	8.260	8.020	8.080	8.080	17,233,238
2021-12-15	8.140	8.270	7.980	8.060	8.060	12,617,770
2021-12-14	8.130	8.220	7.900	8.100	8.100	20,821,830
2021-12-13	8.300	8.620	7.860	8.060	8.060	34,733,667
2021-12-10	7.420	8.280	7.350	8.220	8.220	54,683,034
2021-12-09	7.230	7.540	7.210	7.420	7.420	16,714,811
2021-12-08	7.140	7.310	7.100	7.180	7.180	10,245,610
2021-12-07	7.190	7.330	7.030	7.090	7.090	10,709,891
2021-12-06	7.370	7.450	7.150	7.190	7.190	12,421,410
2021-12-03	7.380	7.520	7.220	7.400	7.400	14,970,931
2021-12-02	7.850	7.900	7.360	7.380	7.380	23,250,329
2021-12-01	7.850	7.960	7.780	7.810	7.810	13,739,860
2021-11-30	7.860	8.080	7.790	7.910	7.910	15,130,450
2021-11-29	7.800	7.940	7.670	7.820	7.820	13,781,635
2021-11-26	8.050	8.130	7.840	7.890	7.890	20,109,975
2021-11-25	8.330	8.490	8.040	8.070	8.070	32,235,010
2021-11-24	8.600	8.830	8.370	8.430	8.430	32,528,975
2021-11-23	8.480	8.750	8.380	8.560	8.560	30,372,558
2021-11-22	8.020	8.720	7.950	8.560	8.560	49,899,990
2021-11-19	8.030	8.160	7.900	7.990	7.990	22,839,540
2021-11-18	8.120	8.300	7.980	8.080	8.080	31,050,561
2021-11-17	7.790	8.130	7.740	8.070	8.070	31,221,262
2021-11-16	8.030	8.290	7.780	7.820	7.820	47,227,827
2021-11-15	8.750	8.980	7.980	8.020	8.020	89,200,360
2021-11-12	9.580	10.850	8.930	9.000	9.000	104,647,368
2021-11-11	8.430	9.870	8.340	9.120	9.120	75,609,482
2021-11-10	8.260	8.750	8.140	8.560	8.560	33,856,866

← NewerPage 20 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.