SGSG Science&technology Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.010 | 8.270 | 7.940 | 8.240 | 8.200 | 13,753,710 |
| 2024-07-26 | 7.910 | 8.240 | 7.880 | 8.010 | 7.971 | 11,651,200 |
| 2024-07-25 | 7.770 | 8.100 | 7.770 | 7.910 | 7.871 | 9,786,400 |
| 2024-07-24 | 8.070 | 8.180 | 7.870 | 7.900 | 7.861 | 11,934,745 |
| 2024-07-23 | 8.240 | 8.410 | 8.160 | 8.210 | 8.170 | 17,273,729 |
| 2024-07-22 | 8.260 | 8.500 | 7.980 | 8.350 | 8.309 | 24,170,751 |
| 2024-07-19 | 7.800 | 8.040 | 7.770 | 7.990 | 7.951 | 12,569,343 |
| 2024-07-18 | 7.890 | 7.900 | 7.590 | 7.800 | 7.762 | 11,876,883 |
| 2024-07-17 | 8.080 | 8.230 | 7.880 | 7.890 | 7.851 | 12,705,200 |
| 2024-07-16 | 8.290 | 8.380 | 8.090 | 8.170 | 8.130 | 14,271,421 |
| 2024-07-15 | 8.750 | 8.750 | 8.350 | 8.400 | 8.359 | 16,185,202 |
| 2024-07-12 | 9.000 | 9.200 | 8.730 | 8.760 | 8.717 | 22,691,980 |
| 2024-07-11 | 8.760 | 9.220 | 8.610 | 9.020 | 8.976 | 29,193,168 |
| 2024-07-10 | 8.410 | 8.880 | 8.370 | 8.620 | 8.578 | 26,398,723 |
| 2024-07-09 | 8.380 | 8.690 | 8.090 | 8.650 | 8.608 | 28,279,442 |
| 2024-07-08 | 9.010 | 9.170 | 8.460 | 8.540 | 8.498 | 29,429,447 |
| 2024-07-05 | 9.900 | 10.140 | 9.380 | 9.380 | 9.334 | 40,055,118 |
| 2024-07-04 | 9.490 | 10.750 | 9.300 | 10.450 | 10.399 | 56,341,602 |
| 2024-07-03 | 12.290 | 12.500 | 9.980 | 10.060 | 10.011 | 66,355,992 |
| 2024-07-02 | 11.000 | 11.600 | 10.850 | 11.600 | 11.543 | 22,556,656 |
| 2024-07-01 | 8.070 | 9.670 | 7.910 | 9.670 | 9.623 | 22,159,121 |
| 2024-06-28 | 8.230 | 8.560 | 8.040 | 8.060 | 8.021 | 11,744,426 |
| 2024-06-27 | 8.760 | 8.800 | 8.280 | 8.340 | 8.299 | 13,735,011 |
| 2024-06-26 | 8.550 | 8.980 | 8.420 | 8.810 | 8.767 | 18,695,752 |
| 2024-06-25 | 8.450 | 9.100 | 8.270 | 8.970 | 8.926 | 23,627,887 |
| 2024-06-24 | 7.780 | 9.600 | 7.510 | 8.790 | 8.747 | 25,141,593 |
| 2024-06-21 | 7.590 | 8.190 | 7.380 | 8.050 | 8.011 | 11,748,507 |
| 2024-06-20 | 7.860 | 7.870 | 7.550 | 7.560 | 7.523 | 2,623,695 |
| 2024-06-19 | 7.760 | 8.010 | 7.750 | 7.800 | 7.762 | 3,225,610 |
| 2024-06-18 | 7.560 | 7.790 | 7.500 | 7.760 | 7.722 | 3,327,275 |
| 2024-06-17 | 7.620 | 7.670 | 7.520 | 7.550 | 7.513 | 2,898,260 |
| 2024-06-14 | 7.580 | 7.750 | 7.440 | 7.660 | 7.623 | 3,031,719 |
| 2024-06-13 | 7.620 | 7.710 | 7.520 | 7.590 | 7.553 | 2,938,380 |
| 2024-06-12 | 7.530 | 7.700 | 7.410 | 7.610 | 7.573 | 3,173,560 |
| 2024-06-11 | 7.350 | 7.580 | 7.130 | 7.490 | 7.453 | 3,701,531 |
| 2024-06-07 | 7.130 | 7.410 | 7.130 | 7.370 | 7.334 | 4,952,245 |
| 2024-06-06 | 7.520 | 7.590 | 6.970 | 7.030 | 6.996 | 6,492,500 |
| 2024-06-05 | 7.680 | 7.750 | 7.530 | 7.550 | 7.513 | 3,076,706 |
| 2024-06-04 | 7.920 | 7.920 | 7.520 | 7.640 | 7.603 | 4,049,365 |
| 2024-06-03 | 8.240 | 8.260 | 7.850 | 7.920 | 7.881 | 3,904,791 |
| 2024-05-31 | 7.990 | 8.290 | 7.980 | 8.250 | 8.210 | 3,312,758 |
| 2024-05-30 | 7.970 | 8.050 | 7.850 | 7.980 | 7.906 | 2,473,012 |
| 2024-05-29 | 8.060 | 8.270 | 7.970 | 8.000 | 7.926 | 2,657,219 |
| 2024-05-28 | 8.180 | 8.240 | 8.010 | 8.090 | 8.015 | 1,847,579 |
| 2024-05-27 | 8.140 | 8.260 | 7.960 | 8.190 | 8.114 | 2,791,895 |
| 2024-05-24 | 8.230 | 8.360 | 8.160 | 8.160 | 8.085 | 1,925,025 |
| 2024-05-23 | 8.480 | 8.490 | 8.250 | 8.280 | 8.203 | 2,092,465 |
| 2024-05-22 | 8.410 | 8.520 | 8.320 | 8.480 | 8.402 | 1,839,906 |
| 2024-05-21 | 8.480 | 8.490 | 8.340 | 8.370 | 8.293 | 2,077,061 |
| 2024-05-20 | 8.640 | 8.640 | 8.400 | 8.480 | 8.402 | 2,818,781 |
| 2024-05-17 | 8.400 | 8.550 | 8.310 | 8.550 | 8.471 | 2,939,336 |
| 2024-05-16 | 8.220 | 8.470 | 8.170 | 8.400 | 8.322 | 3,220,400 |
| 2024-05-15 | 8.290 | 8.370 | 8.130 | 8.220 | 8.144 | 2,138,011 |
| 2024-05-14 | 8.210 | 8.470 | 8.170 | 8.260 | 8.184 | 3,262,603 |
| 2024-05-13 | 8.510 | 8.510 | 8.170 | 8.200 | 8.124 | 3,761,370 |
| 2024-05-10 | 8.750 | 8.860 | 8.570 | 8.580 | 8.501 | 2,458,877 |
| 2024-05-09 | 8.700 | 8.890 | 8.670 | 8.740 | 8.659 | 2,427,656 |
| 2024-05-08 | 8.960 | 8.960 | 8.710 | 8.720 | 8.639 | 2,721,820 |
| 2024-05-07 | 8.900 | 9.030 | 8.820 | 8.980 | 8.897 | 3,978,990 |
| 2024-05-06 | 9.250 | 9.250 | 8.910 | 8.940 | 8.857 | 4,522,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0300 CNY |
| 2025-06-03 | 0.0350 CNY |
| 2024-05-31 | 0.0350 CNY |
| 2023-05-19 | 0.0380 CNY |
| 2022-05-31 | 0.0650 CNY |
| 2021-05-31 | 0.0800 CNY |
| 2020-05-29 | 0.0800 CNY |
| 2019-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.