SGSG Science&technology Co Ltd Zhuhai historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.070	9.150	8.860	9.040	8.956	4,342,600
2024-04-29	8.810	9.130	8.700	9.020	8.937	6,994,526
2024-04-26	8.330	8.930	8.170	8.820	8.738	7,566,650
2024-04-25	8.320	8.480	8.280	8.330	8.253	3,995,097
2024-04-24	8.180	8.380	8.140	8.380	8.303	3,877,525
2024-04-23	7.880	8.180	7.780	8.110	8.035	4,989,365
2024-04-22	7.700	8.000	7.460	7.750	7.678	2,993,155
2024-04-19	7.900	8.060	7.760	7.820	7.748	3,457,300
2024-04-18	8.290	8.330	7.870	7.980	7.906	4,726,600
2024-04-17	7.300	8.100	7.300	8.080	8.005	6,431,605
2024-04-16	8.060	8.100	7.200	7.210	7.143	7,044,712
2024-04-15	8.640	8.790	7.990	8.180	8.104	5,834,830
2024-04-12	8.850	8.970	8.680	8.700	8.620	3,202,380
2024-04-11	8.870	9.000	8.800	8.840	8.758	2,785,240
2024-04-10	9.120	9.120	8.730	8.870	8.788	3,500,003
2024-04-09	9.150	9.200	8.970	9.120	9.036	3,404,220
2024-04-08	9.360	9.400	9.080	9.080	8.996	3,352,844
2024-04-03	9.700	9.700	9.240	9.330	9.244	3,368,321
2024-04-02	9.850	9.850	9.560	9.670	9.581	3,008,928
2024-04-01	9.660	9.900	9.660	9.830	9.739	3,627,361
2024-03-29	9.650	9.650	9.410	9.650	9.561	1,900,119
2024-03-28	9.280	9.680	9.160	9.580	9.491	5,746,307
2024-03-27	9.750	9.790	9.150	9.180	9.095	4,496,899
2024-03-26	9.840	10.070	9.570	9.750	9.660	4,606,072
2024-03-25	10.330	10.410	9.860	9.890	9.799	5,520,315
2024-03-22	10.400	10.490	10.150	10.300	10.205	5,254,907
2024-03-21	10.680	10.700	10.300	10.460	10.363	5,609,312
2024-03-20	10.220	10.500	10.190	10.460	10.363	5,931,281
2024-03-19	10.240	10.380	10.190	10.260	10.165	5,246,476
2024-03-18	10.090	10.290	10.090	10.280	10.185	5,350,275
2024-03-15	9.870	10.060	9.800	10.060	9.967	3,539,642
2024-03-14	10.000	10.080	9.770	9.920	9.828	3,781,752
2024-03-13	9.980	10.210	9.960	10.080	9.987	6,077,187
2024-03-12	9.900	10.090	9.820	10.000	9.908	5,858,198
2024-03-11	9.690	9.820	9.490	9.810	9.719	4,539,330
2024-03-08	9.480	9.680	9.430	9.610	9.521	4,368,130
2024-03-07	9.820	9.870	9.420	9.460	9.373	6,370,088
2024-03-06	9.610	9.930	9.550	9.760	9.670	5,712,260
2024-03-05	9.880	9.970	9.670	9.720	9.630	9,139,633
2024-03-04	10.290	10.380	9.830	10.060	9.967	11,260,150
2024-03-01	10.150	10.600	9.810	10.430	10.334	17,486,209
2024-02-29	9.480	10.340	9.340	10.220	10.125	16,250,915
2024-02-28	9.980	11.320	9.500	9.590	9.501	20,214,052
2024-02-27	9.370	9.900	9.330	9.900	9.808	6,291,408
2024-02-26	9.410	9.680	9.150	9.440	9.353	7,053,027
2024-02-23	9.120	9.400	8.960	9.380	9.293	7,609,877
2024-02-22	8.610	9.000	8.610	8.970	8.887	7,645,253
2024-02-21	8.270	9.290	8.240	8.700	8.620	11,352,751
2024-02-20	8.210	8.560	8.020	8.450	8.372	6,313,487
2024-02-19	7.880	8.420	7.880	8.200	8.124	8,034,111
2024-02-08	7.010	7.660	6.900	7.640	7.569	7,839,112
2024-02-07	7.350	7.450	6.850	6.950	6.886	7,823,409
2024-02-06	6.900	7.610	6.520	7.330	7.262	8,048,579
2024-02-05	8.270	8.450	7.100	7.220	7.153	8,919,335
2024-02-02	8.840	9.100	7.970	8.380	8.303	5,274,850
2024-02-01	8.940	9.130	8.670	8.870	8.788	3,766,446
2024-01-31	9.810	9.810	9.000	9.070	8.986	4,686,272
2024-01-30	10.020	10.160	9.790	9.810	9.719	3,147,106
2024-01-29	10.440	10.620	10.000	10.020	9.927	5,205,948
2024-01-26	10.450	10.860	10.380	10.520	10.423	7,286,400

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.