Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.090 | 5.110 | 4.910 | 4.940 | 4.940 | 7,336,429 |
| 2026-04-22 | 5.000 | 5.030 | 4.950 | 5.010 | 5.010 | 4,815,087 |
| 2026-04-21 | 4.980 | 5.030 | 4.890 | 5.000 | 5.000 | 7,090,190 |
| 2026-04-20 | 5.080 | 5.080 | 4.950 | 5.000 | 5.000 | 9,712,729 |
| 2026-04-17 | 5.080 | 5.110 | 4.980 | 5.080 | 5.080 | 7,786,160 |
| 2026-04-16 | 5.080 | 5.170 | 5.010 | 5.060 | 5.060 | 10,094,160 |
| 2026-04-15 | 4.940 | 5.140 | 4.940 | 5.070 | 5.070 | 12,398,270 |
| 2026-04-14 | 5.010 | 5.100 | 4.900 | 4.930 | 4.930 | 12,128,690 |
| 2026-04-13 | 4.610 | 5.070 | 4.580 | 4.990 | 4.990 | 20,314,650 |
| 2026-04-10 | 4.550 | 4.740 | 4.530 | 4.670 | 4.670 | 12,184,590 |
| 2026-04-09 | 4.550 | 4.560 | 4.390 | 4.430 | 4.430 | 7,223,692 |
| 2026-04-08 | 4.450 | 4.620 | 4.450 | 4.560 | 4.560 | 5,825,350 |
| 2026-04-07 | 4.430 | 4.460 | 4.330 | 4.430 | 4.430 | 6,975,770 |
| 2026-04-03 | 4.650 | 4.720 | 4.370 | 4.390 | 4.390 | 9,847,830 |
| 2026-04-02 | 4.830 | 4.850 | 4.620 | 4.650 | 4.650 | 7,172,580 |
| 2026-04-01 | 4.800 | 4.870 | 4.750 | 4.820 | 4.820 | 5,824,500 |
| 2026-03-31 | 4.770 | 4.960 | 4.710 | 4.750 | 4.750 | 7,443,050 |
| 2026-03-30 | 4.570 | 4.820 | 4.570 | 4.740 | 4.740 | 11,708,310 |
| 2026-03-27 | 4.570 | 4.690 | 4.530 | 4.690 | 4.690 | 6,099,781 |
| 2026-03-26 | 4.760 | 4.820 | 4.500 | 4.600 | 4.600 | 6,668,873 |
| 2026-03-25 | 4.740 | 4.870 | 4.710 | 4.780 | 4.780 | 4,718,300 |
| 2026-03-24 | 4.820 | 4.830 | 4.670 | 4.750 | 4.750 | 5,619,345 |
| 2026-03-23 | 4.900 | 4.900 | 4.650 | 4.650 | 4.650 | 10,350,030 |
| 2026-03-20 | 5.130 | 5.130 | 4.910 | 4.990 | 4.990 | 7,026,950 |
| 2026-03-19 | 5.240 | 5.240 | 5.100 | 5.110 | 5.110 | 7,008,330 |
| 2026-03-18 | 5.210 | 5.250 | 5.160 | 5.250 | 5.250 | 4,463,998 |
| 2026-03-17 | 5.310 | 5.430 | 5.190 | 5.210 | 5.210 | 8,962,200 |
| 2026-03-16 | 5.100 | 5.310 | 5.090 | 5.290 | 5.290 | 12,357,640 |
| 2026-03-13 | 5.200 | 5.230 | 5.100 | 5.110 | 5.110 | 6,915,110 |
| 2026-03-12 | 5.250 | 5.280 | 5.130 | 5.180 | 5.180 | 8,158,410 |
| 2026-03-11 | 5.360 | 5.360 | 5.230 | 5.240 | 5.240 | 6,300,870 |
| 2026-03-10 | 5.280 | 5.350 | 5.220 | 5.320 | 5.320 | 7,927,005 |
| 2026-03-09 | 5.300 | 5.380 | 5.210 | 5.230 | 5.230 | 8,920,500 |
| 2026-03-06 | 5.150 | 5.350 | 5.150 | 5.340 | 5.340 | 10,368,660 |
| 2026-03-05 | 5.180 | 5.240 | 5.160 | 5.180 | 5.180 | 7,430,641 |
| 2026-03-04 | 5.180 | 5.250 | 5.090 | 5.130 | 5.130 | 10,399,100 |
| 2026-03-03 | 5.300 | 5.460 | 5.200 | 5.210 | 5.210 | 12,851,580 |
| 2026-03-02 | 5.510 | 5.510 | 5.200 | 5.270 | 5.270 | 19,378,570 |
| 2026-02-27 | 5.310 | 5.580 | 5.280 | 5.560 | 5.560 | 13,691,070 |
| 2026-02-26 | 5.270 | 5.370 | 5.200 | 5.330 | 5.330 | 9,057,885 |
| 2026-02-25 | 5.270 | 5.450 | 5.180 | 5.260 | 5.260 | 12,641,220 |
| 2026-02-24 | 5.000 | 5.450 | 5.000 | 5.270 | 5.270 | 19,091,250 |
| 2026-02-13 | 5.070 | 5.120 | 4.970 | 4.970 | 4.970 | 9,734,200 |
| 2026-02-12 | 4.900 | 5.160 | 4.870 | 5.070 | 5.070 | 16,695,221 |
| 2026-02-11 | 4.870 | 4.960 | 4.810 | 4.900 | 4.900 | 7,890,160 |
| 2026-02-10 | 4.840 | 4.930 | 4.800 | 4.850 | 4.850 | 7,775,070 |
| 2026-02-09 | 4.930 | 4.980 | 4.800 | 4.820 | 4.820 | 10,635,950 |
| 2026-02-06 | 4.850 | 4.970 | 4.800 | 4.930 | 4.930 | 11,048,700 |
| 2026-02-05 | 4.820 | 4.940 | 4.780 | 4.810 | 4.810 | 8,933,510 |
| 2026-02-04 | 4.880 | 4.880 | 4.770 | 4.850 | 4.850 | 7,149,888 |
| 2026-02-03 | 4.880 | 4.920 | 4.800 | 4.860 | 4.860 | 8,094,678 |
| 2026-02-02 | 4.790 | 5.020 | 4.740 | 4.880 | 4.880 | 12,365,980 |
| 2026-01-30 | 4.890 | 4.890 | 4.670 | 4.770 | 4.770 | 13,437,450 |
| 2026-01-29 | 4.970 | 5.050 | 4.870 | 4.890 | 4.890 | 13,244,480 |
| 2026-01-28 | 5.200 | 5.260 | 5.000 | 5.050 | 5.050 | 19,998,961 |
| 2026-01-27 | 4.770 | 5.280 | 4.680 | 5.200 | 5.200 | 30,642,090 |
| 2026-01-26 | 4.780 | 5.100 | 4.750 | 4.800 | 4.800 | 19,997,551 |
| 2026-01-23 | 4.750 | 4.940 | 4.650 | 4.790 | 4.790 | 18,191,830 |
| 2026-01-22 | 4.750 | 5.120 | 4.750 | 4.840 | 4.840 | 30,272,160 |
| 2026-01-21 | 4.150 | 4.850 | 4.150 | 4.680 | 4.680 | 35,063,113 |
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.