Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.990 | 3.130 | 2.970 | 3.070 | 3.070 | 6,431,255 |
| 2025-01-21 | 3.280 | 3.290 | 3.100 | 3.120 | 3.120 | 9,579,480 |
| 2025-01-20 | 3.320 | 3.370 | 3.270 | 3.280 | 3.280 | 3,914,340 |
| 2025-01-17 | 3.280 | 3.380 | 3.280 | 3.300 | 3.300 | 5,090,200 |
| 2025-01-16 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 5,772,345 |
| 2025-01-15 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 4,548,140 |
| 2025-01-14 | 3.200 | 3.300 | 3.180 | 3.250 | 3.250 | 6,102,220 |
| 2025-01-13 | 3.160 | 3.210 | 3.060 | 3.200 | 3.200 | 4,682,150 |
| 2025-01-10 | 3.100 | 3.260 | 3.010 | 3.150 | 3.150 | 10,810,610 |
| 2025-01-09 | 2.920 | 3.200 | 2.880 | 3.110 | 3.110 | 8,955,395 |
| 2025-01-08 | 2.930 | 2.940 | 2.830 | 2.920 | 2.920 | 6,046,620 |
| 2025-01-07 | 2.790 | 2.920 | 2.790 | 2.910 | 2.910 | 5,572,390 |
| 2025-01-06 | 2.770 | 2.910 | 2.550 | 2.810 | 2.810 | 7,582,280 |
| 2025-01-03 | 3.130 | 3.130 | 2.700 | 2.770 | 2.770 | 11,075,170 |
| 2025-01-02 | 3.190 | 3.240 | 2.990 | 3.080 | 3.080 | 8,328,780 |
| 2024-12-31 | 3.250 | 3.290 | 3.120 | 3.220 | 3.220 | 8,631,095 |
| 2024-12-30 | 3.460 | 3.490 | 3.100 | 3.160 | 3.160 | 19,651,290 |
| 2024-12-27 | 3.490 | 3.520 | 3.400 | 3.520 | 3.520 | 4,892,520 |
| 2024-12-26 | 3.500 | 3.540 | 3.440 | 3.490 | 3.490 | 6,320,610 |
| 2024-12-25 | 3.520 | 3.550 | 3.450 | 3.510 | 3.510 | 6,891,150 |
| 2024-12-24 | 3.460 | 3.540 | 3.460 | 3.520 | 3.520 | 4,801,800 |
| 2024-12-23 | 3.600 | 3.610 | 3.350 | 3.450 | 3.450 | 9,269,740 |
| 2024-12-20 | 3.420 | 3.600 | 3.390 | 3.580 | 3.580 | 12,217,820 |
| 2024-12-19 | 3.320 | 3.410 | 3.320 | 3.400 | 3.400 | 3,951,830 |
| 2024-12-18 | 3.330 | 3.430 | 3.330 | 3.370 | 3.370 | 5,622,720 |
| 2024-12-17 | 3.350 | 3.490 | 3.220 | 3.380 | 3.380 | 9,363,420 |
| 2024-12-16 | 3.570 | 3.610 | 3.340 | 3.360 | 3.360 | 13,473,280 |
| 2024-12-13 | 3.450 | 3.600 | 3.400 | 3.580 | 3.580 | 16,971,929 |
| 2024-12-12 | 3.450 | 3.560 | 3.300 | 3.500 | 3.500 | 22,682,690 |
| 2024-12-11 | 3.300 | 3.320 | 3.210 | 3.280 | 3.280 | 15,036,303 |
| 2024-12-10 | 3.500 | 3.580 | 3.250 | 3.330 | 3.330 | 22,325,990 |
| 2024-12-09 | 3.560 | 3.590 | 3.310 | 3.420 | 3.420 | 18,287,810 |
| 2024-12-06 | 3.640 | 3.670 | 3.550 | 3.570 | 3.570 | 10,474,760 |
| 2024-12-05 | 3.370 | 3.600 | 3.350 | 3.590 | 3.590 | 14,748,943 |
| 2024-12-04 | 3.570 | 3.620 | 3.360 | 3.380 | 3.380 | 17,228,408 |
| 2024-12-03 | 3.660 | 3.730 | 3.580 | 3.600 | 3.600 | 12,341,679 |
| 2024-12-02 | 3.800 | 3.890 | 3.520 | 3.670 | 3.670 | 28,882,152 |
| 2024-11-29 | 3.890 | 3.950 | 3.760 | 3.810 | 3.810 | 11,252,060 |
| 2024-11-28 | 3.810 | 3.950 | 3.760 | 3.900 | 3.900 | 8,856,138 |
| 2024-11-27 | 3.900 | 3.900 | 3.620 | 3.810 | 3.810 | 12,114,660 |
| 2024-11-26 | 4.140 | 4.170 | 3.840 | 3.840 | 3.840 | 17,431,940 |
| 2024-11-25 | 3.820 | 4.200 | 3.820 | 4.170 | 4.170 | 17,297,625 |
| 2024-11-22 | 4.170 | 4.270 | 3.880 | 3.890 | 3.890 | 14,671,340 |
| 2024-11-21 | 3.980 | 4.170 | 3.910 | 4.160 | 4.160 | 13,025,051 |
| 2024-11-20 | 3.900 | 4.000 | 3.870 | 3.970 | 3.970 | 8,371,968 |
| 2024-11-19 | 3.850 | 3.900 | 3.790 | 3.890 | 3.890 | 9,638,395 |
| 2024-11-18 | 3.720 | 3.980 | 3.560 | 3.820 | 3.820 | 18,587,490 |
| 2024-11-15 | 3.960 | 3.980 | 3.750 | 3.760 | 3.760 | 15,154,689 |
| 2024-11-14 | 4.250 | 4.290 | 3.830 | 3.970 | 3.970 | 19,082,629 |
| 2024-11-13 | 4.390 | 4.390 | 4.130 | 4.200 | 4.200 | 14,299,775 |
| 2024-11-12 | 4.230 | 4.350 | 4.170 | 4.250 | 4.250 | 13,238,694 |
| 2024-11-11 | 4.200 | 4.400 | 4.140 | 4.230 | 4.230 | 18,411,712 |
| 2024-11-08 | 4.130 | 4.260 | 4.090 | 4.230 | 4.230 | 17,472,139 |
| 2024-11-07 | 4.000 | 4.180 | 3.910 | 4.130 | 4.130 | 21,912,752 |
| 2024-11-06 | 3.750 | 4.090 | 3.710 | 4.040 | 4.040 | 27,709,180 |
| 2024-11-05 | 3.520 | 3.740 | 3.500 | 3.700 | 3.700 | 20,919,940 |
| 2024-11-04 | 3.630 | 3.740 | 3.350 | 3.520 | 3.520 | 26,515,204 |
| 2024-11-01 | 3.750 | 3.910 | 3.550 | 3.630 | 3.630 | 25,782,756 |
| 2024-10-31 | 4.250 | 4.250 | 3.730 | 3.750 | 3.750 | 35,904,195 |
| 2024-10-30 | 4.360 | 4.870 | 4.130 | 4.130 | 4.130 | 38,768,650 |
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.