Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.400 | 8.700 | 8.170 | 8.340 | 8.340 | 33,654,522 |
| 2021-11-08 | 8.620 | 8.790 | 8.280 | 8.500 | 8.500 | 41,304,267 |
| 2021-11-05 | 8.410 | 9.050 | 8.150 | 8.770 | 8.770 | 58,152,822 |
| 2021-11-04 | 7.770 | 8.470 | 7.400 | 8.300 | 8.300 | 52,296,202 |
| 2021-11-03 | 8.140 | 8.380 | 7.670 | 7.780 | 7.780 | 38,036,327 |
| 2021-11-02 | 7.810 | 8.900 | 7.240 | 8.160 | 8.160 | 73,046,415 |
| 2021-11-01 | 7.800 | 7.930 | 7.000 | 7.450 | 7.450 | 46,503,295 |
| 2021-10-29 | 7.400 | 7.970 | 7.230 | 7.910 | 7.910 | 46,900,639 |
| 2021-10-28 | 9.010 | 9.100 | 7.380 | 7.410 | 7.410 | 66,148,306 |
| 2021-10-27 | 8.680 | 9.280 | 8.500 | 9.220 | 9.220 | 45,125,645 |
| 2021-10-26 | 8.550 | 8.820 | 8.430 | 8.470 | 8.470 | 23,786,695 |
| 2021-10-25 | 8.210 | 8.850 | 8.120 | 8.710 | 8.710 | 30,862,830 |
| 2021-10-22 | 7.930 | 8.720 | 7.820 | 8.380 | 8.380 | 39,389,835 |
| 2021-10-21 | 7.510 | 8.090 | 7.400 | 8.010 | 8.010 | 31,098,690 |
| 2021-10-20 | 7.850 | 7.970 | 7.530 | 7.580 | 7.580 | 18,018,295 |
| 2021-10-19 | 7.850 | 7.900 | 7.650 | 7.850 | 7.850 | 11,572,446 |
| 2021-10-18 | 7.820 | 7.980 | 7.600 | 7.820 | 7.820 | 17,618,622 |
| 2021-10-15 | 7.550 | 8.030 | 7.550 | 7.880 | 7.880 | 32,413,818 |
| 2021-10-14 | 7.280 | 7.740 | 7.110 | 7.540 | 7.540 | 23,633,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.