SG Micro Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	342.00	347.98	337.10	344.00	134.07	4,387,337
2021-11-09	335.00	348.78	328.26	347.95	135.61	4,755,885
2021-11-08	344.00	346.81	327.67	333.90	130.14	4,843,398
2021-11-05	344.57	356.00	339.88	346.86	135.19	5,725,784
2021-11-04	335.50	346.99	333.33	338.97	132.11	4,706,308
2021-11-03	337.99	352.00	327.79	335.31	130.68	5,481,463
2021-11-02	322.00	341.20	317.00	335.31	130.68	7,074,678
2021-11-01	327.00	328.20	315.37	319.52	124.53	4,508,294
2021-10-29	317.00	326.30	312.60	324.00	126.28	6,394,109
2021-10-28	311.68	322.80	309.19	314.60	122.61	5,088,987
2021-10-27	315.38	320.89	310.00	311.80	121.52	4,558,546
2021-10-26	313.11	321.96	312.38	319.00	124.33	5,111,690
2021-10-25	321.00	322.48	309.77	321.08	125.14	4,623,974
2021-10-22	317.00	330.96	313.90	321.00	125.11	5,063,910
2021-10-21	321.79	324.50	315.06	318.41	124.10	3,640,310
2021-10-20	325.99	327.91	318.88	320.21	124.80	3,209,784
2021-10-19	325.85	332.73	317.20	322.00	125.50	4,940,050
2021-10-18	344.00	344.99	322.88	329.22	128.31	6,785,234
2021-10-15	321.64	347.86	321.64	343.18	133.75	7,863,311
2021-10-14	325.69	338.00	321.00	325.69	126.94	3,882,390

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.