Shenzhen Minkave Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.100 | 4.230 | 3.990 | 3.990 | 3.990 | 16,453,045 |
| 2026-10-21 | 4.110 | 4.150 | 4.040 | 4.120 | 4.120 | 13,419,200 |
| 2026-10-20 | 4.120 | 4.190 | 4.070 | 4.110 | 4.110 | 9,959,670 |
| 2026-10-19 | 4.220 | 4.240 | 4.110 | 4.130 | 4.130 | 9,575,260 |
| 2026-10-16 | 4.300 | 4.340 | 4.220 | 4.240 | 4.240 | 8,652,600 |
| 2026-10-15 | 4.290 | 4.370 | 4.200 | 4.240 | 4.240 | 10,163,800 |
| 2026-10-14 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 8,512,100 |
| 2026-10-13 | 4.630 | 4.630 | 4.430 | 4.530 | 4.530 | 13,330,731 |
| 2026-10-12 | 4.780 | 4.780 | 4.630 | 4.630 | 4.630 | 7,697,800 |
| 2026-10-09 | 4.830 | 4.990 | 4.630 | 4.780 | 4.780 | 13,777,825 |
| 2026-10-08 | 4.800 | 4.960 | 4.730 | 4.820 | 4.820 | 12,029,037 |
| 2026-09-30 | 4.720 | 4.790 | 4.620 | 4.780 | 4.780 | 10,137,020 |
| 2026-09-29 | 4.610 | 4.760 | 4.610 | 4.700 | 4.700 | 10,961,973 |
| 2026-09-28 | 5.030 | 5.050 | 4.690 | 4.700 | 4.700 | 14,954,695 |
| 2026-09-24 | 4.920 | 5.020 | 4.850 | 5.000 | 5.000 | 21,023,289 |
| 2026-09-23 | 4.720 | 5.100 | 4.630 | 4.990 | 4.990 | 34,393,199 |
| 2026-09-22 | 4.760 | 4.800 | 4.670 | 4.710 | 4.710 | 11,559,087 |
Page 1 of 1 · 17 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.