SHE:300319 - Shenzhen Microgate Technology Co Ltd Shenzhen Microgate Technology
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
21 Dec 2012 CNY 2.1669 2.2853 2.1615 2.2625 2.2625 +0.085 (+3.89%) 16,181,156
20 Dec 2012 CNY 2.101 2.2477 2.0875 2.1777 2.1777 +0.067 (+3.19%) 11,015,108
19 Dec 2012 CNY 2.0767 2.1481 2.0767 2.1104 2.1104 +0.016 (+0.77%) 6,826,501
18 Dec 2012 CNY 2.0808 2.1063 2.0592 2.0942 2.0942 +0.011 (+0.51%) 5,244,314
17 Dec 2012 CNY 2.0902 2.1104 2.0633 2.0835 2.0835 -0.016 (-0.77%) 5,886,530
14 Dec 2012 CNY 2.0041 2.1265 2.0041 2.0996 2.0996 +0.089 (+4.42%) 8,225,643
13 Dec 2012 CNY 2.0498 2.066 2.0067 2.0108 2.0108 -0.059 (-2.86%) 4,230,987
12 Dec 2012 CNY 2.0337 2.0808 2.0067 2.07 2.07 +0.03 (+1.45%) 6,734,214
11 Dec 2012 CNY 2.0687 2.0687 2.031 2.0404 2.0404 -0.034 (-1.62%) 5,095,946
10 Dec 2012 CNY 2.0458 2.0848 2.0054 2.074 2.074 +0.036 (+1.78%) 8,652,791
7 Dec 2012 CNY 1.9731 2.0417 1.9731 2.0377 2.0377 +0.058 (+2.92%) 5,574,620
6 Dec 2012 CNY 1.9987 2.031 1.9718 1.9798 1.9798 -0.034 (-1.67%) 5,077,987
5 Dec 2012 CNY 1.9448 2.0485 1.9435 2.0135 2.0135 +0.071 (+3.68%) 6,276,016
4 Dec 2012 CNY 1.9085 1.9543 1.8977 1.9421 1.9421 +0.032 (+1.69%) 3,715,074
3 Dec 2012 CNY 1.965 1.9839 1.9045 1.9098 1.9098 -0.061 (-3.08%) 2,569,352
30 Nov 2012 CNY 1.965 1.9973 1.93 1.9704 1.9704 +0.007 (+0.34%) 3,454,379
29 Nov 2012 CNY 2.0862 2.0942 1.9543 1.9637 1.9637 -0.116 (-5.56%) 5,284,079
28 Nov 2012 CNY 2.0727 2.0929 2.0337 2.0794 2.0794 -0.007 (-0.33%) 2,318,888
27 Nov 2012 CNY 2.2557 2.2557 2.0592 2.0862 2.0862 -0.186 (-8.17%) 13,962,921
26 Nov 2012 CNY 2.284 2.3351 2.2611 2.2719 2.2719 -0.001 (-0.06%) 7,291,787
23 Nov 2012 CNY 2.2988 2.2988 2.2557 2.2732 2.2732 +0.001 (+0.06%) 4,256,286
22 Nov 2012 CNY 2.319 2.3284 2.2638 2.2719 2.2719 -0.057 (-2.43%) 4,657,615
21 Nov 2012 CNY 2.3217 2.3392 2.2652 2.3284 2.3284 -0.004 (-0.18%) 9,844,333
20 Nov 2012 CNY 2.3055 2.3473 2.2975 2.3325 2.3325 +0.005 (+0.23%) 12,020,745
19 Nov 2012 CNY 2.1992 2.3338 2.1992 2.3271 2.3271 +0.113 (+5.11%) 15,921,175
16 Nov 2012 CNY 2.2194 2.2463 2.1979 2.214 2.214 0.0 (0.0%) 5,433,503
15 Nov 2012 CNY 2.2315 2.284 2.1925 2.214 2.214 -0.023 (-1.02%) 7,607,337
14 Nov 2012 CNY 2.1373 2.2584 2.1265 2.2369 2.2369 +0.094 (+4.40%) 12,118,249
13 Nov 2012 CNY 2.21 2.2181 2.1427 2.1427 2.1427 -0.066 (-2.98%) 6,577,382
12 Nov 2012 CNY 2.2611 2.2692 2.1925 2.2086 2.2086 -0.054 (-2.38%) 7,409,165



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms