SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.320	10.530	10.190	10.490	10.393	6,531,479
2024-01-24	10.010	10.470	9.790	10.450	10.353	6,489,479
2024-01-23	9.810	10.410	9.700	10.000	9.908	5,041,915
2024-01-22	10.510	10.620	9.740	9.870	9.779	4,046,333
2024-01-19	10.780	10.800	10.580	10.580	10.482	2,545,920
2024-01-18	10.690	10.880	10.500	10.810	10.710	4,104,836
2024-01-17	11.470	11.470	10.810	10.830	10.730	4,602,399
2024-01-16	11.110	11.240	10.810	11.140	11.037	5,051,011
2024-01-15	11.050	11.170	10.980	11.100	10.997	1,675,990
2024-01-12	11.280	11.330	11.090	11.110	11.007	1,808,400
2024-01-11	11.050	11.340	10.930	11.290	11.186	3,235,050
2024-01-10	11.170	11.170	10.930	10.970	10.869	2,132,840
2024-01-09	11.380	11.400	11.080	11.140	11.037	3,035,500
2024-01-08	11.540	11.540	11.280	11.280	11.176	2,190,900
2024-01-05	11.750	11.820	11.470	11.530	11.423	2,750,458
2024-01-04	11.750	11.820	11.610	11.730	11.622	1,912,460
2024-01-03	11.740	11.870	11.620	11.740	11.631	2,404,810
2024-01-02	11.780	11.870	11.720	11.800	11.691	2,575,860
2023-12-29	11.690	11.860	11.650	11.800	11.691	2,670,330
2023-12-28	11.480	11.770	11.310	11.690	11.582	3,918,491
2023-12-27	11.350	11.550	11.290	11.510	11.404	2,215,930
2023-12-26	11.590	11.590	11.270	11.300	11.195	3,649,590
2023-12-25	11.650	11.890	11.470	11.540	11.433	3,437,997
2023-12-22	12.000	12.090	11.680	11.720	11.612	4,945,550
2023-12-21	11.840	12.120	11.770	12.000	11.889	4,003,550
2023-12-20	12.070	12.110	11.860	11.860	11.750	2,659,830
2023-12-19	12.000	12.140	11.900	12.070	11.958	2,622,300
2023-12-18	12.150	12.250	11.960	12.000	11.889	3,371,410
2023-12-15	12.250	12.330	12.080	12.140	12.028	2,957,840
2023-12-14	12.370	12.510	12.250	12.260	12.147	3,516,440
2023-12-13	12.500	12.520	12.310	12.320	12.206	2,745,700
2023-12-12	12.440	12.550	12.420	12.530	12.414	3,324,280
2023-12-11	12.180	12.480	12.090	12.480	12.365	5,079,630
2023-12-08	12.430	12.480	12.180	12.220	12.107	5,433,718
2023-12-07	12.250	12.500	12.200	12.420	12.305	6,374,998
2023-12-06	12.180	12.400	12.150	12.250	12.137	5,365,577
2023-12-05	12.720	12.740	12.240	12.280	12.166	8,769,760
2023-12-04	12.450	13.220	12.450	12.740	12.622	12,704,542
2023-12-01	12.140	12.540	12.090	12.440	12.325	4,767,062
2023-11-30	12.360	12.360	11.990	12.120	12.008	3,562,676
2023-11-29	12.380	12.460	12.240	12.290	12.176	3,103,939
2023-11-28	12.380	12.570	12.310	12.410	12.295	3,226,958
2023-11-27	12.290	12.640	12.290	12.410	12.295	3,668,458
2023-11-24	12.770	12.770	12.330	12.380	12.266	5,268,404
2023-11-23	12.790	12.810	12.540	12.740	12.622	6,729,900
2023-11-22	12.960	13.150	12.690	12.800	12.682	6,504,601
2023-11-21	13.180	13.280	12.990	13.030	12.909	5,241,829
2023-11-20	13.090	13.250	13.050	13.170	13.048	4,488,942
2023-11-17	13.150	13.260	13.030	13.140	13.018	4,977,050
2023-11-16	13.200	13.360	13.160	13.210	13.088	4,786,887
2023-11-15	13.360	13.410	13.180	13.290	13.167	7,221,394
2023-11-14	12.970	13.310	12.960	13.310	13.187	9,582,156
2023-11-13	12.800	13.060	12.760	13.000	12.880	7,250,377
2023-11-10	12.860	12.920	12.720	12.730	12.612	3,992,293
2023-11-09	12.790	12.990	12.680	12.860	12.741	6,169,926
2023-11-08	12.900	12.960	12.750	12.820	12.701	7,345,796
2023-11-07	12.670	12.860	12.610	12.840	12.721	6,358,153
2023-11-06	12.440	12.690	12.360	12.670	12.553	7,291,022
2023-11-03	12.270	12.360	12.180	12.320	12.206	3,599,046
2023-11-02	12.230	12.510	12.150	12.150	12.038	3,923,440

← NewerPage 12 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.