SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.090	12.320	12.020	12.160	12.048	6,039,205
2023-07-31	12.270	12.350	12.010	12.160	12.048	8,954,553
2023-07-28	11.310	12.750	11.280	12.330	12.216	15,606,848
2023-07-27	11.810	11.900	11.360	11.370	11.265	5,562,947
2023-07-26	11.920	12.150	11.800	11.850	11.740	8,255,523
2023-07-25	11.540	13.280	9.330	12.130	12.018	12,968,956
2023-07-24	11.320	11.610	11.210	11.450	11.344	2,314,282
2023-07-21	11.330	11.460	11.220	11.290	11.186	2,155,198
2023-07-20	11.770	11.780	11.320	11.320	11.215	4,123,360
2023-07-19	11.480	11.800	11.480	11.700	11.592	3,678,591
2023-07-18	11.680	11.800	11.480	11.540	11.433	3,284,609
2023-07-17	11.850	11.940	11.650	11.720	11.612	5,564,491
2023-07-14	11.410	12.170	11.320	11.900	11.790	12,513,515
2023-07-13	11.100	11.390	11.010	11.300	11.195	3,959,662
2023-07-12	11.230	11.370	10.980	10.990	10.888	3,879,757
2023-07-11	11.170	11.280	11.160	11.280	11.176	2,200,583
2023-07-10	11.310	11.390	11.120	11.130	11.027	3,520,407
2023-07-07	11.450	11.450	11.170	11.310	11.205	3,090,025
2023-07-06	11.480	11.720	11.400	11.480	11.374	3,286,743
2023-07-05	11.730	11.850	11.450	11.460	11.354	4,831,656
2023-07-04	11.650	11.810	11.610	11.800	11.691	3,560,070
2023-07-03	11.570	11.780	11.430	11.700	11.592	4,483,590
2023-06-30	11.500	11.710	11.460	11.630	11.522	3,708,659
2023-06-29	11.500	11.680	11.360	11.570	11.463	4,220,713
2023-06-28	11.900	11.900	11.090	11.530	11.423	7,532,721
2023-06-27	11.960	11.990	11.750	11.900	11.790	4,757,178
2023-06-26	12.530	12.650	11.810	11.850	11.740	6,745,488
2023-06-21	12.770	12.850	12.490	12.570	12.454	6,980,714
2023-06-20	13.070	13.200	12.760	12.850	12.731	8,316,560
2023-06-19	13.000	13.310	12.900	13.160	13.038	10,302,286
2023-06-16	12.860	13.640	12.640	13.210	13.088	14,405,917
2023-06-15	13.100	13.180	12.800	12.900	12.781	10,612,415
2023-06-14	12.640	13.380	12.590	13.280	13.157	17,652,222
2023-06-13	12.710	12.870	12.450	12.750	12.632	8,763,090
2023-06-12	12.710	12.890	12.670	12.780	12.662	11,485,370
2023-06-09	12.660	13.490	12.460	13.000	12.880	22,491,338
2023-06-08	12.150	12.390	11.970	12.390	12.275	8,144,135
2023-06-07	11.950	12.260	11.810	12.200	12.087	5,033,248
2023-06-06	12.300	12.310	11.850	11.920	11.810	5,291,917
2023-06-05	12.010	12.350	12.000	12.280	12.166	5,207,982
2023-06-02	12.220	12.300	12.060	12.060	11.948	5,744,953
2023-06-01	12.100	12.430	12.020	12.190	12.077	8,072,383
2023-05-31	12.000	12.450	11.900	12.250	12.137	9,874,583
2023-05-30	11.910	12.050	11.620	12.000	11.889	6,267,873
2023-05-29	11.690	12.070	11.660	11.910	11.800	7,486,991
2023-05-26	11.390	11.710	11.310	11.650	11.542	4,988,476
2023-05-25	11.990	11.990	11.500	11.630	11.522	8,269,275
2023-05-24	11.300	11.620	11.260	11.590	11.483	4,890,589
2023-05-23	11.430	11.670	11.240	11.350	11.245	5,230,641
2023-05-22	11.660	11.660	11.320	11.470	11.364	4,943,755
2023-05-19	11.700	11.830	11.560	11.630	11.522	4,718,250
2023-05-18	11.520	11.860	11.400	11.810	11.663	7,287,053
2023-05-17	11.390	11.670	11.290	11.470	11.327	5,011,718
2023-05-16	12.000	12.070	11.390	11.400	11.258	7,683,304
2023-05-15	12.390	12.480	11.600	11.950	11.801	9,676,450
2023-05-12	12.800	12.860	12.270	12.300	12.147	13,852,807
2023-05-11	12.500	13.160	11.960	13.160	12.996	22,465,812
2023-05-10	12.600	13.160	12.300	12.430	12.275	20,985,895
2023-05-09	11.600	12.200	11.460	11.980	11.831	11,809,340
2023-05-08	11.700	11.700	11.370	11.700	11.554	6,787,504

← NewerPage 14 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.