Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.380 | 3.450 | 3.330 | 3.440 | 3.440 | 4,556,499 |
| 2025-04-24 | 3.330 | 3.370 | 3.300 | 3.370 | 3.370 | 3,704,120 |
| 2025-04-23 | 3.380 | 3.400 | 3.310 | 3.330 | 3.330 | 5,409,579 |
| 2025-04-22 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 5,022,769 |
| 2025-04-21 | 3.440 | 3.520 | 3.400 | 3.460 | 3.460 | 5,567,300 |
| 2025-04-18 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 3,677,200 |
| 2025-04-17 | 3.430 | 3.580 | 3.430 | 3.490 | 3.490 | 5,747,530 |
| 2025-04-16 | 3.360 | 3.500 | 3.360 | 3.430 | 3.430 | 6,257,415 |
| 2025-04-15 | 3.470 | 3.510 | 3.370 | 3.460 | 3.460 | 7,843,650 |
| 2025-04-14 | 3.180 | 3.510 | 3.100 | 3.460 | 3.460 | 10,718,259 |
| 2025-04-11 | 3.090 | 3.160 | 3.030 | 3.130 | 3.130 | 4,934,616 |
| 2025-04-10 | 3.070 | 3.190 | 3.030 | 3.090 | 3.090 | 6,104,247 |
| 2025-04-09 | 2.960 | 3.040 | 2.690 | 3.010 | 3.010 | 9,853,435 |
| 2025-04-08 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 8,410,435 |
| 2025-04-07 | 3.200 | 3.200 | 2.700 | 2.780 | 2.780 | 14,319,420 |
| 2025-04-03 | 3.420 | 3.450 | 3.310 | 3.370 | 3.370 | 4,410,180 |
| 2025-04-02 | 3.510 | 3.530 | 3.420 | 3.450 | 3.450 | 4,808,675 |
| 2025-04-01 | 3.530 | 3.540 | 3.460 | 3.490 | 3.490 | 5,063,590 |
| 2025-03-31 | 3.530 | 3.550 | 3.470 | 3.510 | 3.510 | 5,402,275 |
| 2025-03-28 | 3.600 | 3.650 | 3.420 | 3.510 | 3.510 | 10,254,670 |
| 2025-03-27 | 3.580 | 3.710 | 3.560 | 3.590 | 3.590 | 13,734,125 |
| 2025-03-26 | 3.460 | 3.620 | 3.450 | 3.580 | 3.580 | 9,124,360 |
| 2025-03-25 | 3.440 | 3.530 | 3.420 | 3.460 | 3.460 | 7,896,190 |
| 2025-03-24 | 3.410 | 3.470 | 3.330 | 3.400 | 3.400 | 9,205,995 |
| 2025-03-21 | 3.600 | 3.650 | 3.440 | 3.440 | 3.440 | 20,776,775 |
| 2025-03-20 | 3.510 | 3.740 | 3.450 | 3.720 | 3.720 | 23,012,665 |
| 2025-03-19 | 3.480 | 3.530 | 3.410 | 3.450 | 3.450 | 7,947,315 |
| 2025-03-18 | 3.410 | 3.490 | 3.360 | 3.440 | 3.440 | 13,702,675 |
| 2025-03-17 | 3.610 | 3.680 | 3.550 | 3.550 | 3.550 | 15,768,690 |
| 2025-03-14 | 3.470 | 3.620 | 3.430 | 3.550 | 3.550 | 14,019,712 |
| 2025-03-13 | 3.660 | 3.750 | 3.480 | 3.600 | 3.600 | 17,469,485 |
| 2025-03-12 | 3.440 | 3.670 | 3.430 | 3.570 | 3.570 | 20,709,505 |
| 2025-03-11 | 3.230 | 3.420 | 3.230 | 3.400 | 3.400 | 13,910,730 |
| 2025-03-10 | 3.160 | 3.330 | 3.160 | 3.280 | 3.280 | 13,698,705 |
| 2025-03-07 | 3.160 | 3.190 | 3.090 | 3.150 | 3.150 | 9,083,650 |
| 2025-03-06 | 3.190 | 3.250 | 3.170 | 3.180 | 3.180 | 6,317,920 |
| 2025-03-05 | 3.230 | 3.290 | 3.160 | 3.200 | 3.200 | 7,942,755 |
| 2025-03-04 | 3.060 | 3.290 | 3.040 | 3.250 | 3.250 | 16,269,620 |
| 2025-03-03 | 3.280 | 3.460 | 3.140 | 3.150 | 3.150 | 25,440,350 |
| 2025-02-28 | 3.100 | 3.190 | 2.860 | 2.920 | 2.920 | 12,504,430 |
| 2025-02-27 | 3.200 | 3.280 | 3.030 | 3.080 | 3.080 | 12,269,240 |
| 2025-02-26 | 2.980 | 3.220 | 2.980 | 3.180 | 3.180 | 17,840,045 |
| 2025-02-25 | 2.900 | 3.040 | 2.860 | 2.980 | 2.980 | 11,050,725 |
| 2025-02-24 | 2.830 | 2.910 | 2.800 | 2.870 | 2.870 | 9,072,737 |
| 2025-02-21 | 2.790 | 2.820 | 2.760 | 2.820 | 2.820 | 5,967,482 |
| 2025-02-20 | 2.850 | 2.850 | 2.760 | 2.800 | 2.800 | 6,352,012 |
| 2025-02-19 | 2.870 | 2.910 | 2.830 | 2.850 | 2.850 | 6,245,475 |
| 2025-02-18 | 2.840 | 2.940 | 2.820 | 2.870 | 2.870 | 6,720,690 |
| 2025-02-17 | 2.880 | 2.880 | 2.790 | 2.840 | 2.840 | 7,927,062 |
| 2025-02-14 | 2.920 | 2.950 | 2.830 | 2.870 | 2.870 | 9,266,635 |
| 2025-02-13 | 2.780 | 2.950 | 2.730 | 2.880 | 2.880 | 12,838,640 |
| 2025-02-12 | 2.810 | 2.830 | 2.710 | 2.770 | 2.770 | 15,961,810 |
| 2025-02-11 | 2.990 | 2.990 | 2.850 | 2.870 | 2.870 | 8,246,434 |
| 2025-02-10 | 3.000 | 3.010 | 2.930 | 2.960 | 2.960 | 6,853,020 |
| 2025-02-07 | 2.940 | 3.030 | 2.910 | 2.980 | 2.980 | 6,029,100 |
| 2025-02-06 | 2.990 | 2.990 | 2.850 | 2.950 | 2.950 | 7,296,520 |
| 2025-02-05 | 3.100 | 3.100 | 2.980 | 2.990 | 2.990 | 5,609,300 |
| 2025-01-27 | 3.000 | 3.170 | 3.000 | 3.080 | 3.080 | 4,532,905 |
| 2025-01-24 | 3.010 | 3.060 | 2.940 | 3.020 | 3.020 | 5,911,130 |
| 2025-01-23 | 3.100 | 3.120 | 2.970 | 3.000 | 3.000 | 6,711,530 |
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.