Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.840 | 4.200 | 3.760 | 4.150 | 4.150 | 29,197,378 |
| 2024-10-28 | 3.780 | 3.920 | 3.700 | 3.820 | 3.820 | 17,149,127 |
| 2024-10-25 | 3.670 | 3.930 | 3.600 | 3.820 | 3.820 | 20,652,898 |
| 2024-10-24 | 3.940 | 3.940 | 3.500 | 3.670 | 3.670 | 24,449,380 |
| 2024-10-23 | 3.970 | 4.090 | 3.800 | 3.910 | 3.910 | 21,120,440 |
| 2024-10-22 | 3.720 | 4.010 | 3.680 | 3.960 | 3.960 | 25,207,560 |
| 2024-10-21 | 3.650 | 3.870 | 3.400 | 3.720 | 3.720 | 25,615,940 |
| 2024-10-18 | 3.520 | 3.660 | 3.440 | 3.600 | 3.600 | 29,005,499 |
| 2024-10-17 | 3.860 | 4.000 | 3.470 | 3.590 | 3.590 | 44,610,710 |
| 2024-10-16 | 3.290 | 3.850 | 3.250 | 3.850 | 3.850 | 38,948,885 |
| 2024-10-15 | 3.240 | 3.310 | 3.100 | 3.280 | 3.280 | 22,496,645 |
| 2024-10-14 | 3.170 | 3.360 | 2.990 | 3.180 | 3.180 | 31,296,469 |
| 2024-10-11 | 3.040 | 3.470 | 2.970 | 3.150 | 3.150 | 41,438,818 |
| 2024-10-10 | 2.800 | 3.060 | 2.680 | 2.990 | 2.990 | 30,755,565 |
| 2024-10-09 | 2.770 | 2.880 | 2.550 | 2.730 | 2.730 | 29,299,957 |
| 2024-10-08 | 3.190 | 3.190 | 2.660 | 2.920 | 2.920 | 51,468,100 |
| 2024-09-30 | 2.270 | 2.660 | 2.260 | 2.660 | 2.660 | 39,782,120 |
| 2024-09-27 | 2.200 | 2.320 | 2.180 | 2.240 | 2.240 | 27,667,722 |
| 2024-09-26 | 2.190 | 2.240 | 2.170 | 2.210 | 2.210 | 15,628,785 |
| 2024-09-25 | 2.230 | 2.260 | 2.160 | 2.210 | 2.210 | 20,335,740 |
| 2024-09-24 | 2.180 | 2.220 | 2.120 | 2.180 | 2.180 | 23,364,711 |
| 2024-09-23 | 2.090 | 2.290 | 2.090 | 2.220 | 2.220 | 29,061,109 |
| 2024-09-20 | 1.900 | 2.250 | 1.890 | 2.090 | 2.090 | 33,557,689 |
| 2024-09-19 | 1.880 | 1.940 | 1.870 | 1.900 | 1.900 | 11,172,920 |
| 2024-09-18 | 1.860 | 1.870 | 1.780 | 1.860 | 1.860 | 10,714,351 |
| 2024-09-13 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 10,554,173 |
| 2024-09-12 | 1.870 | 1.910 | 1.860 | 1.860 | 1.860 | 9,014,600 |
| 2024-09-11 | 1.920 | 1.980 | 1.880 | 1.880 | 1.880 | 17,027,390 |
| 2024-09-10 | 1.830 | 2.000 | 1.750 | 1.950 | 1.950 | 21,265,707 |
| 2024-09-09 | 1.860 | 1.890 | 1.790 | 1.820 | 1.820 | 12,237,720 |
| 2024-09-06 | 1.870 | 1.920 | 1.850 | 1.910 | 1.910 | 10,412,152 |
| 2024-09-05 | 1.820 | 1.890 | 1.800 | 1.880 | 1.880 | 8,765,977 |
| 2024-09-04 | 1.970 | 1.970 | 1.820 | 1.830 | 1.830 | 22,384,617 |
| 2024-09-03 | 1.850 | 2.000 | 1.840 | 1.990 | 1.990 | 28,559,204 |
| 2024-09-02 | 1.830 | 1.870 | 1.800 | 1.850 | 1.850 | 14,961,513 |
| 2024-08-30 | 1.790 | 1.870 | 1.780 | 1.830 | 1.830 | 16,949,148 |
| 2024-08-29 | 1.750 | 1.810 | 1.710 | 1.810 | 1.810 | 9,404,697 |
| 2024-08-28 | 1.790 | 1.860 | 1.750 | 1.760 | 1.760 | 15,481,731 |
| 2024-08-27 | 1.650 | 1.750 | 1.610 | 1.750 | 1.750 | 13,249,656 |
| 2024-08-26 | 1.700 | 1.760 | 1.650 | 1.670 | 1.670 | 7,804,244 |
| 2024-08-23 | 1.780 | 1.800 | 1.700 | 1.710 | 1.710 | 9,941,081 |
| 2024-08-22 | 1.710 | 1.800 | 1.690 | 1.770 | 1.770 | 14,991,127 |
| 2024-08-21 | 1.670 | 1.700 | 1.590 | 1.690 | 1.690 | 12,450,587 |
| 2024-08-20 | 1.800 | 1.810 | 1.620 | 1.670 | 1.670 | 11,015,770 |
| 2024-08-19 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 5,779,950 |
| 2024-08-16 | 1.850 | 1.880 | 1.810 | 1.820 | 1.820 | 6,197,975 |
| 2024-08-15 | 1.850 | 1.870 | 1.780 | 1.840 | 1.840 | 7,459,584 |
| 2024-08-14 | 1.810 | 1.870 | 1.790 | 1.840 | 1.840 | 8,040,265 |
| 2024-08-13 | 1.790 | 1.840 | 1.740 | 1.800 | 1.800 | 9,423,540 |
| 2024-08-12 | 1.900 | 1.940 | 1.740 | 1.780 | 1.780 | 22,534,374 |
| 2024-08-09 | 2.090 | 2.130 | 2.000 | 2.000 | 2.000 | 19,462,245 |
| 2024-08-08 | 2.010 | 2.140 | 2.000 | 2.080 | 2.080 | 19,719,975 |
| 2024-08-07 | 2.070 | 2.090 | 2.020 | 2.020 | 2.020 | 13,196,785 |
| 2024-08-06 | 2.050 | 2.150 | 2.010 | 2.090 | 2.090 | 19,278,602 |
| 2024-08-05 | 1.960 | 2.100 | 1.940 | 2.040 | 2.040 | 23,063,480 |
| 2024-08-02 | 2.040 | 2.040 | 1.940 | 2.010 | 2.010 | 20,588,315 |
| 2024-08-01 | 2.140 | 2.240 | 2.030 | 2.060 | 2.060 | 22,199,940 |
| 2024-07-31 | 2.040 | 2.070 | 1.990 | 2.060 | 2.060 | 15,191,325 |
| 2024-07-30 | 2.030 | 2.070 | 1.980 | 2.040 | 2.040 | 13,089,380 |
| 2024-07-29 | 2.000 | 2.130 | 1.940 | 2.050 | 2.050 | 15,118,642 |
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.