SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.370	12.500	12.200	12.240	12.127	3,905,741
2023-10-31	12.150	12.500	12.130	12.280	12.166	5,986,831
2023-10-30	11.930	12.280	11.880	12.230	12.117	5,742,645
2023-10-27	12.240	12.240	11.700	11.960	11.849	7,367,455
2023-10-26	11.960	12.380	11.960	12.240	12.127	6,569,854
2023-10-25	11.980	12.340	11.980	12.140	12.028	6,841,186
2023-10-24	11.570	12.180	11.490	12.020	11.909	6,617,470
2023-10-23	11.880	11.920	11.470	11.500	11.394	5,616,908
2023-10-20	12.370	12.550	11.880	11.890	11.780	9,430,846
2023-10-19	12.460	12.920	12.360	12.460	12.345	8,412,526
2023-10-18	12.850	12.880	12.600	12.680	12.563	8,047,518
2023-10-17	12.670	13.050	12.540	13.050	12.929	12,504,565
2023-10-16	12.680	12.770	12.500	12.590	12.474	6,501,483
2023-10-13	12.710	12.890	12.610	12.650	12.533	9,584,506
2023-10-12	13.430	13.670	12.870	12.970	12.850	16,619,655
2023-10-11	12.580	12.980	12.400	12.880	12.761	9,612,908
2023-10-10	12.410	12.750	12.390	12.610	12.493	7,130,551
2023-10-09	12.570	12.600	12.260	12.360	12.246	5,075,712
2023-09-28	12.480	12.600	12.310	12.550	12.434	4,656,961
2023-09-27	12.580	12.600	12.340	12.380	12.266	5,709,918
2023-09-26	12.570	12.680	12.480	12.560	12.444	4,245,635
2023-09-25	12.750	12.860	12.520	12.560	12.444	5,811,242
2023-09-22	12.460	12.860	12.460	12.820	12.701	6,931,009
2023-09-21	12.460	12.730	12.460	12.520	12.404	4,305,867
2023-09-20	12.700	12.900	12.580	12.580	12.464	4,757,000
2023-09-19	12.820	12.980	12.710	12.730	12.612	5,573,247
2023-09-18	12.850	13.030	12.700	12.930	12.810	5,968,186
2023-09-15	13.070	13.140	12.860	12.880	12.761	5,533,721
2023-09-14	12.930	13.090	12.860	13.000	12.880	7,062,293
2023-09-13	13.010	13.050	12.750	12.900	12.781	7,719,568
2023-09-12	13.250	13.290	13.010	13.050	12.929	8,557,252
2023-09-11	13.130	13.350	12.980	13.250	13.127	9,439,657
2023-09-08	13.300	13.340	12.950	13.190	13.068	11,852,745
2023-09-07	13.360	13.560	13.260	13.270	13.147	12,697,492
2023-09-06	13.600	13.680	13.300	13.360	13.236	12,971,221
2023-09-05	14.100	14.270	13.560	13.600	13.474	21,279,946
2023-09-04	14.060	14.430	13.810	14.200	14.069	18,323,868
2023-09-01	14.410	14.980	14.010	14.120	13.989	23,267,438
2023-08-31	14.560	15.250	14.500	14.520	14.386	25,119,362
2023-08-30	16.200	16.200	14.890	14.900	14.762	45,520,930
2023-08-29	16.330	17.170	15.350	17.130	16.972	61,204,859
2023-08-28	18.470	18.470	16.310	16.360	16.209	70,676,009
2023-08-25	14.500	15.990	14.190	15.390	15.248	51,387,267
2023-08-24	13.600	16.000	13.300	14.890	14.752	44,700,490
2023-08-23	13.490	13.600	13.230	13.400	13.276	17,228,098
2023-08-22	12.810	14.100	12.810	13.720	13.593	29,141,677
2023-08-21	12.300	13.140	12.240	12.920	12.801	18,221,621
2023-08-18	12.850	12.940	12.310	12.330	12.216	11,108,564
2023-08-17	12.780	13.070	12.630	12.900	12.781	15,288,173
2023-08-16	12.310	13.180	12.290	12.970	12.850	22,477,791
2023-08-15	11.940	12.890	11.730	12.530	12.414	16,175,155
2023-08-14	12.010	12.260	11.750	12.050	11.939	11,299,167
2023-08-11	13.400	13.400	12.220	12.260	12.147	18,531,058
2023-08-10	13.100	13.480	12.780	13.460	13.336	19,146,732
2023-08-09	13.140	13.640	12.950	12.990	12.870	20,842,461
2023-08-08	13.730	14.050	13.110	13.230	13.108	24,346,396
2023-08-07	12.880	14.000	12.750	13.750	13.623	28,345,888
2023-08-04	12.800	13.250	12.580	13.030	12.909	18,615,895
2023-08-03	12.510	12.840	12.320	12.710	12.592	11,393,912
2023-08-02	12.110	12.680	12.040	12.570	12.454	15,513,247

← NewerPage 13 of 21 · 1,212 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.